iShares iBonds Dec 2026 Term Corporate ETF (IBDR)
NYSEARCA: IBDR · Real-Time Price · USD
24.13
-0.01 (-0.04%)
At close: May 12, 2025, 4:00 PM
24.13
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
IBDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 24.14 | 24.15 | 24.13 | 24.13 | 24.13 | -0.04% | 854,683 |
| May 9, 2025 | 24.14 | 24.15 | 24.14 | 24.14 | 24.14 | 0.04% | 310,376 |
| May 8, 2025 | 24.16 | 24.16 | 24.13 | 24.13 | 24.13 | -0.08% | 643,581 |
| May 7, 2025 | 24.13 | 24.15 | 24.13 | 24.15 | 24.15 | 0.04% | 1,339,309 |
| May 6, 2025 | 24.15 | 24.15 | 24.13 | 24.14 | 24.14 | 0.08% | 898,335 |
| May 5, 2025 | 24.14 | 24.14 | 24.11 | 24.12 | 24.12 | - | 424,919 |
| May 2, 2025 | 24.13 | 24.14 | 24.11 | 24.12 | 24.12 | - | 848,441 |
| May 1, 2025 | 24.13 | 24.16 | 24.12 | 24.12 | 24.12 | -0.41% | 575,594 |
| Apr 30, 2025 | 24.21 | 24.23 | 24.21 | 24.22 | 24.14 | 0.04% | 494,476 |
| Apr 29, 2025 | 24.21 | 24.22 | 24.21 | 24.21 | 24.13 | -0.04% | 1,546,391 |
| Apr 28, 2025 | 24.21 | 24.22 | 24.19 | 24.22 | 24.14 | 0.08% | 433,208 |
| Apr 25, 2025 | 24.19 | 24.21 | 24.18 | 24.20 | 24.12 | 0.04% | 666,632 |
| Apr 24, 2025 | 24.19 | 24.21 | 24.16 | 24.19 | 24.11 | 0.21% | 2,145,732 |
| Apr 23, 2025 | 24.15 | 24.17 | 24.14 | 24.14 | 24.06 | -0.08% | 502,142 |
| Apr 22, 2025 | 24.13 | 24.17 | 24.13 | 24.16 | 24.08 | 0.02% | 628,267 |
| Apr 21, 2025 | 24.14 | 24.16 | 24.14 | 24.16 | 24.07 | 0.02% | 457,501 |
| Apr 17, 2025 | 24.14 | 24.16 | 24.11 | 24.15 | 24.07 | 0.12% | 827,666 |
| Apr 16, 2025 | 24.10 | 24.14 | 24.10 | 24.12 | 24.04 | 0.04% | 429,250 |
| Apr 15, 2025 | 24.12 | 24.13 | 24.10 | 24.11 | 24.03 | 0.04% | 396,871 |
| Apr 14, 2025 | 24.10 | 24.15 | 24.07 | 24.10 | 24.02 | 0.17% | 383,304 |
| Apr 11, 2025 | 24.09 | 24.09 | 24.04 | 24.06 | 23.98 | -0.04% | 395,155 |
| Apr 10, 2025 | 24.06 | 24.13 | 24.01 | 24.07 | 23.99 | -0.21% | 474,176 |
| Apr 9, 2025 | 24.04 | 24.12 | 24.02 | 24.12 | 24.04 | 0.21% | 459,245 |
| Apr 8, 2025 | 24.07 | 24.14 | 24.06 | 24.07 | 23.99 | -0.04% | 665,495 |
| Apr 7, 2025 | 24.11 | 24.13 | 24.04 | 24.08 | 24.00 | -0.21% | 735,052 |
| Apr 4, 2025 | 24.20 | 24.20 | 24.13 | 24.13 | 24.05 | -0.08% | 543,500 |
| Apr 3, 2025 | 24.16 | 24.18 | 24.15 | 24.15 | 24.07 | 0.12% | 448,788 |
| Apr 2, 2025 | 24.15 | 24.15 | 24.12 | 24.12 | 24.04 | -0.04% | 378,684 |
| Apr 1, 2025 | 24.12 | 24.14 | 24.12 | 24.13 | 24.05 | -0.33% | 534,729 |
| Mar 31, 2025 | 24.20 | 24.22 | 24.20 | 24.21 | 24.04 | 0.04% | 1,218,563 |
| Mar 28, 2025 | 24.18 | 24.21 | 24.18 | 24.20 | 24.03 | 0.08% | 443,434 |
| Mar 27, 2025 | 24.17 | 24.19 | 24.17 | 24.18 | 24.01 | 0.04% | 527,966 |
| Mar 26, 2025 | 24.18 | 24.19 | 24.17 | 24.17 | 24.00 | -0.08% | 912,370 |
| Mar 25, 2025 | 24.17 | 24.19 | 24.15 | 24.19 | 24.02 | 0.08% | 521,786 |
| Mar 24, 2025 | 24.19 | 24.19 | 24.17 | 24.17 | 24.00 | -0.08% | 358,513 |
| Mar 21, 2025 | 24.20 | 24.20 | 24.18 | 24.19 | 24.02 | 0.04% | 285,653 |
| Mar 20, 2025 | 24.17 | 24.19 | 24.17 | 24.18 | 24.01 | - | 380,910 |
| Mar 19, 2025 | 24.16 | 24.18 | 24.14 | 24.18 | 24.01 | 0.12% | 357,663 |
| Mar 18, 2025 | 24.13 | 24.16 | 24.13 | 24.15 | 23.98 | 0.04% | 599,310 |
| Mar 17, 2025 | 24.13 | 24.15 | 24.13 | 24.14 | 23.97 | - | 450,424 |
| Mar 14, 2025 | 24.13 | 24.15 | 24.13 | 24.14 | 23.97 | - | 341,572 |
| Mar 13, 2025 | 24.12 | 24.14 | 24.12 | 24.14 | 23.97 | 0.08% | 490,695 |
| Mar 12, 2025 | 24.13 | 24.14 | 24.11 | 24.12 | 23.95 | -0.12% | 509,100 |
| Mar 11, 2025 | 24.19 | 24.19 | 24.13 | 24.15 | 23.98 | - | 619,698 |
| Mar 10, 2025 | 24.18 | 24.18 | 24.14 | 24.15 | 23.98 | - | 1,001,160 |
| Mar 7, 2025 | 24.17 | 24.17 | 24.13 | 24.15 | 23.98 | - | 475,100 |
| Mar 6, 2025 | 24.16 | 24.16 | 24.13 | 24.15 | 23.98 | 0.08% | 817,889 |
| Mar 5, 2025 | 24.17 | 24.17 | 24.13 | 24.13 | 23.96 | -0.04% | 1,764,824 |
| Mar 4, 2025 | 24.14 | 24.16 | 24.14 | 24.14 | 23.97 | 0.04% | 355,902 |
| Mar 3, 2025 | 24.12 | 24.14 | 24.12 | 24.13 | 23.96 | -0.33% | 562,047 |