iShares iBonds Dec 2025 Term Corporate ETF (IBDQ)
NYSEARCA: IBDQ · Real-Time Price · USD
25.12
+0.02 (0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed
IBDQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.11 | 25.12 | 25.10 | 25.12 | 25.12 | 0.08% | 1,395,123 |
| Dec 4, 2025 | 25.10 | 25.11 | 25.10 | 25.10 | 25.10 | - | 1,226,220 |
| Dec 3, 2025 | 25.10 | 25.11 | 25.09 | 25.10 | 25.10 | - | 1,999,561 |
| Dec 2, 2025 | 25.10 | 25.10 | 25.09 | 25.10 | 25.10 | - | 1,363,375 |
| Dec 1, 2025 | 25.10 | 25.10 | 25.09 | 25.10 | 25.10 | -0.28% | 742,632 |
| Nov 28, 2025 | 25.17 | 25.18 | 25.17 | 25.17 | 25.09 | 0.04% | 85,093 |
| Nov 26, 2025 | 25.18 | 25.18 | 25.16 | 25.16 | 25.08 | -0.04% | 739,752 |
| Nov 25, 2025 | 25.16 | 25.18 | 25.16 | 25.17 | 25.09 | 0.04% | 1,127,390 |
| Nov 24, 2025 | 25.16 | 25.17 | 25.15 | 25.16 | 25.08 | - | 2,826,531 |
| Nov 21, 2025 | 25.16 | 25.17 | 25.15 | 25.16 | 25.08 | - | 1,207,851 |
| Nov 20, 2025 | 25.15 | 25.16 | 25.15 | 25.16 | 25.08 | 0.08% | 1,038,257 |
| Nov 19, 2025 | 25.14 | 25.15 | 25.14 | 25.14 | 25.06 | - | 517,603 |
| Nov 18, 2025 | 25.14 | 25.15 | 25.14 | 25.14 | 25.06 | - | 668,822 |
| Nov 17, 2025 | 25.14 | 25.15 | 25.14 | 25.14 | 25.06 | 0.04% | 619,217 |
| Nov 14, 2025 | 25.13 | 25.14 | 25.13 | 25.13 | 25.05 | - | 1,073,516 |
| Nov 13, 2025 | 25.13 | 25.14 | 25.13 | 25.13 | 25.05 | - | 346,404 |
| Nov 12, 2025 | 25.13 | 25.14 | 25.13 | 25.13 | 25.05 | - | 554,517 |
| Nov 11, 2025 | 25.12 | 25.13 | 25.12 | 25.13 | 25.05 | 0.04% | 191,971 |
| Nov 10, 2025 | 25.12 | 25.13 | 25.12 | 25.12 | 25.04 | -0.04% | 488,923 |
| Nov 7, 2025 | 25.11 | 25.13 | 25.11 | 25.13 | 25.05 | 0.08% | 1,382,368 |
| Nov 6, 2025 | 25.12 | 25.12 | 25.11 | 25.11 | 25.03 | - | 427,511 |
| Nov 5, 2025 | 25.11 | 25.12 | 25.10 | 25.11 | 25.03 | 0.04% | 874,503 |
| Nov 4, 2025 | 25.10 | 25.11 | 25.10 | 25.10 | 25.02 | -0.04% | 543,655 |
| Nov 3, 2025 | 25.11 | 25.12 | 25.11 | 25.11 | 25.03 | -0.36% | 1,113,562 |
| Oct 31, 2025 | 25.18 | 25.20 | 25.18 | 25.20 | 25.03 | 0.08% | 1,384,706 |
| Oct 30, 2025 | 25.18 | 25.19 | 25.17 | 25.18 | 25.01 | - | 969,006 |
| Oct 29, 2025 | 25.17 | 25.18 | 25.17 | 25.18 | 25.01 | 0.04% | 432,150 |
| Oct 28, 2025 | 25.17 | 25.18 | 25.17 | 25.17 | 25.00 | -0.04% | 477,804 |
| Oct 27, 2025 | 25.17 | 25.18 | 25.16 | 25.18 | 25.01 | 0.08% | 369,748 |
| Oct 24, 2025 | 25.17 | 25.18 | 25.16 | 25.16 | 24.99 | - | 358,650 |
| Oct 23, 2025 | 25.16 | 25.17 | 25.16 | 25.16 | 24.99 | - | 312,104 |
| Oct 22, 2025 | 25.15 | 25.16 | 25.15 | 25.16 | 24.99 | 0.04% | 627,790 |
| Oct 21, 2025 | 25.15 | 25.16 | 25.15 | 25.15 | 24.98 | -0.04% | 340,927 |
| Oct 20, 2025 | 25.14 | 25.16 | 25.14 | 25.16 | 24.99 | 0.08% | 294,196 |
| Oct 17, 2025 | 25.14 | 25.16 | 25.14 | 25.14 | 24.97 | -0.04% | 341,831 |
| Oct 16, 2025 | 25.14 | 25.15 | 25.14 | 25.15 | 24.98 | 0.04% | 255,822 |
| Oct 15, 2025 | 25.13 | 25.14 | 25.13 | 25.14 | 24.97 | - | 432,197 |
| Oct 14, 2025 | 25.13 | 25.14 | 25.12 | 25.14 | 24.97 | 0.04% | 651,595 |
| Oct 13, 2025 | 25.12 | 25.14 | 25.12 | 25.13 | 24.96 | - | 242,552 |
| Oct 10, 2025 | 25.12 | 25.13 | 25.12 | 25.13 | 24.96 | - | 414,510 |
| Oct 9, 2025 | 25.12 | 25.13 | 25.12 | 25.13 | 24.96 | 0.04% | 1,151,152 |
| Oct 8, 2025 | 25.12 | 25.13 | 25.11 | 25.12 | 24.95 | - | 439,540 |
| Oct 7, 2025 | 25.13 | 25.13 | 25.11 | 25.12 | 24.95 | - | 714,467 |
| Oct 6, 2025 | 25.12 | 25.12 | 25.11 | 25.12 | 24.95 | - | 308,005 |
| Oct 3, 2025 | 25.11 | 25.12 | 25.11 | 25.12 | 24.95 | 0.08% | 518,059 |
| Oct 2, 2025 | 25.10 | 25.11 | 25.10 | 25.10 | 24.93 | - | 184,917 |
| Oct 1, 2025 | 25.10 | 25.11 | 25.10 | 25.10 | 24.93 | -0.36% | 2,985,901 |
| Sep 30, 2025 | 25.18 | 25.19 | 25.18 | 25.19 | 24.93 | 0.04% | 474,385 |
| Sep 29, 2025 | 25.17 | 25.18 | 25.17 | 25.18 | 24.92 | - | 327,517 |
| Sep 26, 2025 | 25.18 | 25.18 | 25.17 | 25.18 | 24.92 | 0.04% | 209,222 |