Skip to main content
iShares iBonds Dec 2026 Term Corporate ETF (IBDR)
NYSEARCA: IBDR · Real-Time Price · USD
24.24
+0.02 (0.08%)
At close: Jun 27, 2025, 4:00 PM
24.24
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT

IBDR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202524.2424.2424.2324.2424.240.08%393,059
Jun 26, 202524.2224.2324.2224.2224.220.04%472,549
Jun 25, 202524.2124.2224.2124.2124.21-0.04%470,429
Jun 24, 202524.2224.2224.2024.2224.220.04%422,234
Jun 23, 202524.2124.2124.1924.2124.210.04%606,013
Jun 20, 202524.1924.2024.1824.2024.200.04%585,413
Jun 18, 202524.1724.1924.1724.1924.190.04%593,624
Jun 17, 202524.1624.1824.1624.1824.180.08%583,654
Jun 16, 202524.1624.1824.1624.1624.16-612,482
Jun 13, 202524.1624.1724.1624.1624.16-434,268
Jun 12, 202524.1624.1924.1624.1624.16-406,074
Jun 11, 202524.1624.1624.1524.1624.160.08%403,118
Jun 10, 202524.1624.1824.1424.1424.14-0.04%456,165
Jun 9, 202524.1424.1524.1324.1524.150.04%456,598
Jun 6, 202524.1424.1424.1324.1424.14-0.04%493,036
Jun 5, 202524.1624.1624.1424.1524.15-765,416
Jun 4, 202524.1424.1524.1324.1524.150.08%399,649
Jun 3, 202524.1324.1424.1224.1324.13-571,441
Jun 2, 202524.1024.1424.1024.1324.13-0.33%714,657
May 30, 202524.1924.2124.1924.2124.13-279,720
May 29, 202524.1924.2124.1924.2124.130.04%503,904
May 28, 202524.2024.2024.1924.2024.12-302,831
May 27, 202524.1724.2024.1724.2024.120.04%320,603
May 23, 202524.2124.2124.1824.1924.110.08%583,219
May 22, 202524.1624.2024.1624.1724.090.04%511,393
May 21, 202524.1724.2224.1624.1624.08-0.08%453,353
May 20, 202524.1824.1924.1724.1824.10-597,393
May 19, 202524.1324.1824.1024.1824.100.04%411,956
May 16, 202524.1724.1724.1624.1724.090.04%448,998
May 15, 202524.1324.1624.1324.1624.080.08%801,109
May 14, 202524.1424.1524.1324.1424.06-528,865
May 13, 202524.1124.1524.1124.1424.060.04%318,885
May 12, 202524.1424.1524.1324.1324.05-0.04%854,683
May 9, 202524.1424.1524.1424.1424.060.04%310,376
May 8, 202524.1624.1624.1324.1324.05-0.08%643,581
May 7, 202524.1324.1524.1324.1524.070.04%1,339,309
May 6, 202524.1524.1524.1324.1424.060.08%898,335
May 5, 202524.1424.1424.1124.1224.04-424,919
May 2, 202524.1324.1424.1124.1224.04-848,441
May 1, 202524.1324.1624.1224.1224.04-0.41%575,594
Apr 30, 202524.2124.2324.2124.2224.050.04%494,476
Apr 29, 202524.2124.2224.2124.2124.04-0.04%1,546,391
Apr 28, 202524.2124.2224.1924.2224.050.08%433,208
Apr 25, 202524.1924.2124.1824.2024.030.04%666,632
Apr 24, 202524.1924.2124.1624.1924.020.21%2,145,732
Apr 23, 202524.1524.1724.1424.1423.97-0.08%502,142
Apr 22, 202524.1324.1724.1324.1623.990.02%628,267
Apr 21, 202524.1424.1624.1424.1623.990.02%457,501
Apr 17, 202524.1424.1624.1124.1523.980.12%827,666
Apr 16, 202524.1024.1424.1024.1223.950.04%429,250