iShares iBonds Dec 2025 Term Corporate ETF (IBDQ)
NYSEARCA: IBDQ · Real-Time Price · USD
25.16
+0.01 (0.04%)
Jun 27, 2025, 4:00 PM - Market closed
IBDQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 25.17 | 25.17 | 25.16 | 25.16 | 25.16 | 0.04% | 291,648 |
| Jun 26, 2025 | 25.15 | 25.16 | 25.15 | 25.15 | 25.15 | - | 557,168 |
| Jun 25, 2025 | 25.15 | 25.16 | 25.15 | 25.15 | 25.15 | -0.04% | 823,409 |
| Jun 24, 2025 | 25.15 | 25.16 | 25.15 | 25.16 | 25.16 | 0.04% | 300,170 |
| Jun 23, 2025 | 25.14 | 25.15 | 25.14 | 25.15 | 25.15 | 0.04% | 1,015,853 |
| Jun 20, 2025 | 25.14 | 25.15 | 25.14 | 25.14 | 25.14 | 0.04% | 1,117,244 |
| Jun 18, 2025 | 25.13 | 25.14 | 25.12 | 25.13 | 25.13 | - | 780,797 |
| Jun 17, 2025 | 25.14 | 25.14 | 25.12 | 25.13 | 25.13 | -0.04% | 786,144 |
| Jun 16, 2025 | 25.13 | 25.14 | 25.13 | 25.14 | 25.14 | 0.04% | 315,614 |
| Jun 13, 2025 | 25.11 | 25.13 | 25.11 | 25.13 | 25.13 | 0.08% | 240,640 |
| Jun 12, 2025 | 25.11 | 25.12 | 25.11 | 25.11 | 25.11 | - | 244,599 |
| Jun 11, 2025 | 25.10 | 25.11 | 25.10 | 25.11 | 25.11 | 0.04% | 403,195 |
| Jun 10, 2025 | 25.10 | 25.11 | 25.10 | 25.10 | 25.10 | - | 292,470 |
| Jun 9, 2025 | 25.10 | 25.11 | 25.10 | 25.10 | 25.10 | -0.04% | 518,241 |
| Jun 6, 2025 | 25.11 | 25.11 | 25.10 | 25.11 | 25.11 | 0.04% | 296,435 |
| Jun 5, 2025 | 25.11 | 25.11 | 25.09 | 25.10 | 25.10 | - | 500,528 |
| Jun 4, 2025 | 25.10 | 25.10 | 25.09 | 25.10 | 25.10 | 0.04% | 393,479 |
| Jun 3, 2025 | 25.08 | 25.09 | 25.08 | 25.09 | 25.09 | 0.04% | 455,629 |
| Jun 2, 2025 | 25.09 | 25.09 | 25.08 | 25.08 | 25.08 | -0.32% | 424,329 |
| May 30, 2025 | 25.16 | 25.17 | 25.16 | 25.16 | 25.07 | 0.04% | 334,438 |
| May 29, 2025 | 25.16 | 25.17 | 25.15 | 25.15 | 25.06 | -0.04% | 363,415 |
| May 28, 2025 | 25.15 | 25.16 | 25.15 | 25.16 | 25.07 | 0.04% | 308,551 |
| May 27, 2025 | 25.15 | 25.16 | 25.15 | 25.15 | 25.06 | - | 365,981 |
| May 23, 2025 | 25.14 | 25.15 | 25.14 | 25.15 | 25.06 | 0.04% | 393,081 |
| May 22, 2025 | 25.13 | 25.14 | 25.13 | 25.14 | 25.05 | 0.04% | 453,149 |
| May 21, 2025 | 25.13 | 25.14 | 25.13 | 25.13 | 25.04 | - | 382,934 |
| May 20, 2025 | 25.14 | 25.14 | 25.13 | 25.13 | 25.04 | - | 383,437 |
| May 19, 2025 | 25.13 | 25.14 | 25.13 | 25.13 | 25.04 | -0.04% | 407,427 |
| May 16, 2025 | 25.13 | 25.14 | 25.12 | 25.14 | 25.05 | 0.08% | 363,943 |
| May 15, 2025 | 25.12 | 25.13 | 25.12 | 25.12 | 25.03 | -0.04% | 277,800 |
| May 14, 2025 | 25.12 | 25.13 | 25.12 | 25.13 | 25.04 | 0.04% | 343,638 |
| May 13, 2025 | 25.11 | 25.12 | 25.11 | 25.12 | 25.03 | 0.04% | 292,255 |
| May 12, 2025 | 25.13 | 25.13 | 25.11 | 25.11 | 25.02 | -0.04% | 718,626 |
| May 9, 2025 | 25.11 | 25.12 | 25.11 | 25.12 | 25.03 | 0.04% | 174,283 |
| May 8, 2025 | 25.09 | 25.11 | 25.09 | 25.11 | 25.02 | 0.08% | 392,124 |
| May 7, 2025 | 25.10 | 25.10 | 25.09 | 25.09 | 25.00 | - | 210,056 |
| May 6, 2025 | 25.09 | 25.10 | 25.09 | 25.09 | 25.00 | 0.04% | 245,475 |
| May 5, 2025 | 25.09 | 25.09 | 25.08 | 25.08 | 24.99 | - | 237,453 |
| May 2, 2025 | 25.08 | 25.09 | 25.08 | 25.08 | 24.99 | - | 319,922 |
| May 1, 2025 | 25.08 | 25.09 | 25.07 | 25.08 | 24.99 | -0.32% | 399,633 |
| Apr 30, 2025 | 25.16 | 25.17 | 25.15 | 25.16 | 24.99 | 0.04% | 531,753 |
| Apr 29, 2025 | 25.16 | 25.17 | 25.15 | 25.15 | 24.98 | -0.04% | 443,689 |
| Apr 28, 2025 | 25.16 | 25.16 | 25.15 | 25.16 | 24.99 | - | 215,361 |
| Apr 25, 2025 | 25.15 | 25.16 | 25.15 | 25.16 | 24.99 | 0.04% | 314,911 |
| Apr 24, 2025 | 25.14 | 25.15 | 25.14 | 25.15 | 24.98 | 0.08% | 273,663 |
| Apr 23, 2025 | 25.15 | 25.15 | 25.13 | 25.13 | 24.96 | - | 2,118,797 |
| Apr 22, 2025 | 25.12 | 25.14 | 25.12 | 25.13 | 24.96 | 0.04% | 360,816 |
| Apr 21, 2025 | 25.13 | 25.13 | 25.12 | 25.12 | 24.95 | - | 541,775 |
| Apr 17, 2025 | 25.12 | 25.14 | 25.12 | 25.12 | 24.95 | 0.08% | 678,297 |
| Apr 16, 2025 | 25.10 | 25.11 | 25.10 | 25.10 | 24.93 | -0.04% | 562,799 |