iShares iBonds Dec 2032 Term Corporate ETF (IBDX)
NYSEARCA: IBDX · Real-Time Price · USD
24.88
0.00 (0.02%)
Aug 17, 2026, 10:12 AM EDT - Market open
IBDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 24.91 | 24.94 | 24.87 | 24.87 | 24.87 | -0.24% | 159,826 |
| Aug 13, 2026 | 24.93 | 24.98 | 24.92 | 24.93 | 24.93 | 0.32% | 140,721 |
| Aug 12, 2026 | 24.88 | 24.90 | 24.85 | 24.85 | 24.85 | 0.10% | 298,522 |
| Aug 11, 2026 | 24.85 | 24.87 | 24.82 | 24.83 | 24.83 | 0.02% | 233,789 |
| Aug 10, 2026 | 24.86 | 24.87 | 24.81 | 24.82 | 24.82 | -0.32% | 188,691 |
| Aug 7, 2026 | 24.94 | 24.94 | 24.88 | 24.90 | 24.90 | 0.20% | 238,408 |
| Aug 6, 2026 | 24.86 | 24.90 | 24.83 | 24.85 | 24.85 | -0.28% | 192,386 |
| Aug 5, 2026 | 24.91 | 24.93 | 24.89 | 24.92 | 24.92 | 0.04% | 198,575 |
| Aug 4, 2026 | 24.88 | 24.92 | 24.88 | 24.91 | 24.91 | 0.40% | 547,385 |
| Aug 3, 2026 | 24.81 | 24.83 | 24.79 | 24.81 | 24.81 | 0.20% | 172,818 |
| Jul 31, 2026 | 24.86 | 24.87 | 24.82 | 24.86 | 24.76 | -0.16% | 239,256 |
| Jul 30, 2026 | 24.92 | 24.93 | 24.90 | 24.90 | 24.80 | 0.12% | 214,144 |
| Jul 29, 2026 | 24.88 | 24.93 | 24.82 | 24.87 | 24.77 | -0.14% | 272,213 |
| Jul 28, 2026 | 24.87 | 24.94 | 24.87 | 24.91 | 24.80 | 0.20% | 122,368 |
| Jul 27, 2026 | 24.84 | 24.88 | 24.84 | 24.86 | 24.75 | 0.14% | 138,711 |
| Jul 24, 2026 | 24.81 | 24.86 | 24.81 | 24.82 | 24.72 | 0.10% | 187,497 |
| Jul 23, 2026 | 24.80 | 24.81 | 24.77 | 24.80 | 24.69 | -0.26% | 385,770 |
| Jul 22, 2026 | 24.90 | 24.90 | 24.86 | 24.86 | 24.76 | -0.24% | 245,198 |
| Jul 21, 2026 | 24.94 | 24.95 | 24.89 | 24.92 | 24.82 | -0.20% | 219,311 |
| Jul 20, 2026 | 25.03 | 25.03 | 24.95 | 24.97 | 24.87 | -0.18% | 167,032 |
| Jul 17, 2026 | 25.06 | 25.07 | 25.00 | 25.02 | 24.91 | -0.02% | 197,210 |
| Jul 16, 2026 | 24.96 | 25.03 | 24.96 | 25.02 | 24.92 | -0.04% | 220,534 |
| Jul 15, 2026 | 24.98 | 25.05 | 24.98 | 25.03 | 24.93 | 0.32% | 399,693 |
| Jul 14, 2026 | 24.93 | 24.97 | 24.92 | 24.95 | 24.85 | 0.36% | 136,954 |
| Jul 13, 2026 | 24.94 | 24.95 | 24.86 | 24.86 | 24.76 | -0.42% | 188,753 |
| Jul 10, 2026 | 24.98 | 25.16 | 24.95 | 24.97 | 24.86 | -0.16% | 151,073 |
| Jul 9, 2026 | 24.99 | 25.05 | 24.97 | 25.01 | 24.90 | 0.14% | 182,789 |
| Jul 8, 2026 | 24.96 | 25.14 | 24.92 | 24.97 | 24.87 | -0.12% | 290,468 |
| Jul 7, 2026 | 25.07 | 25.13 | 25.00 | 25.00 | 24.90 | -0.48% | 233,310 |
| Jul 6, 2026 | 25.10 | 25.12 | 25.08 | 25.12 | 25.02 | 0.12% | 302,647 |
| Jul 2, 2026 | 25.08 | 25.13 | 25.02 | 25.09 | 24.99 | 0.12% | 237,629 |
| Jul 1, 2026 | 25.06 | 25.09 | 25.03 | 25.06 | 24.96 | -0.12% | 204,666 |
| Jun 30, 2026 | 25.23 | 25.23 | 25.14 | 25.19 | 24.99 | -0.24% | 193,152 |
| Jun 29, 2026 | 25.23 | 25.31 | 25.21 | 25.25 | 25.05 | 0.08% | 125,686 |
| Jun 26, 2026 | 25.21 | 25.26 | 25.18 | 25.23 | 25.03 | 0.12% | 272,815 |
| Jun 25, 2026 | 25.21 | 25.23 | 25.19 | 25.20 | 25.00 | 0.16% | 617,365 |
| Jun 24, 2026 | 25.16 | 25.19 | 25.14 | 25.16 | 24.96 | 0.28% | 227,676 |
| Jun 23, 2026 | 25.07 | 25.18 | 25.07 | 25.09 | 24.89 | 0.12% | 310,042 |
| Jun 22, 2026 | 25.05 | 25.08 | 25.03 | 25.06 | 24.86 | -0.14% | 199,495 |
| Jun 18, 2026 | 25.11 | 25.29 | 25.08 | 25.10 | 24.89 | 0.30% | 184,071 |
| Jun 17, 2026 | 25.18 | 25.18 | 25.02 | 25.02 | 24.82 | -0.60% | 240,729 |
| Jun 16, 2026 | 25.18 | 25.20 | 25.15 | 25.17 | 24.97 | 0.12% | 112,916 |
| Jun 15, 2026 | 25.18 | 25.19 | 25.14 | 25.14 | 24.94 | 0.08% | 164,476 |
| Jun 12, 2026 | 25.12 | 25.13 | 25.08 | 25.12 | 24.92 | -0.08% | 485,042 |
| Jun 11, 2026 | 25.01 | 25.16 | 25.01 | 25.14 | 24.94 | 0.54% | 247,238 |
| Jun 10, 2026 | 25.03 | 25.05 | 24.99 | 25.01 | 24.81 | -0.06% | 184,192 |
| Jun 9, 2026 | 25.03 | 25.04 | 24.98 | 25.02 | 24.82 | 0.24% | 225,427 |
| Jun 8, 2026 | 25.03 | 25.03 | 24.96 | 24.96 | 24.76 | - | 224,212 |
| Jun 5, 2026 | 25.02 | 25.03 | 24.96 | 24.96 | 24.76 | -0.60% | 604,083 |
| Jun 4, 2026 | 25.12 | 25.14 | 25.11 | 25.11 | 24.91 | 0.16% | 121,329 |