Skip to main content
iShares iBonds Dec 2027 Term Corporate ETF (IBDS)
NYSEARCA: IBDS · Real-Time Price · USD
24.26
-0.02 (-0.06%)
Aug 14, 2025, 10:53 AM - Market open

IBDS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202524.2524.2824.2524.2724.270.12%566,727
Aug 12, 202524.2124.2524.1824.2424.240.08%626,075
Aug 11, 202524.2124.2424.1824.2224.22-382,785
Aug 8, 202524.2324.2324.2224.2224.22-0.04%749,096
Aug 7, 202524.2424.2524.2224.2324.23-442,324
Aug 6, 202524.2324.2424.2124.2324.230.04%747,849
Aug 5, 202524.2324.2924.2124.2224.22-0.04%500,691
Aug 4, 202524.2424.2424.2224.2324.23-435,731
Aug 1, 202524.2124.2324.1824.2324.230.08%608,081
Jul 31, 202524.2324.2324.2124.2124.12-0.04%641,308
Jul 30, 202524.2224.2524.2124.2224.13-0.04%734,496
Jul 29, 202524.2124.2324.2024.2324.140.04%415,863
Jul 28, 202524.2024.2224.1924.2224.130.04%457,295
Jul 25, 202524.2024.2224.2024.2124.120.04%429,182
Jul 24, 202524.1824.2124.1124.2024.11-0.05%482,391
Jul 23, 202524.2124.2324.2024.2124.13-0.03%566,623
Jul 22, 202524.2124.2324.2124.2224.130.04%500,867
Jul 21, 202524.2224.2224.2124.2124.120.04%432,973
Jul 18, 202524.2124.2224.2024.2024.110.04%681,368
Jul 17, 202524.1724.1924.1724.1924.100.08%740,726
Jul 16, 202524.1624.1924.1524.1724.080.12%905,362
Jul 15, 202524.1624.1724.1424.1424.05-0.08%441,405
Jul 14, 202524.1724.1724.1624.1624.07-471,695
Jul 11, 202524.1424.1724.1424.1624.07-646,225
Jul 10, 202524.1724.2024.1524.1624.07-723,448
Jul 9, 202524.1524.1724.1424.1624.070.08%700,438
Jul 8, 202524.1424.1524.1424.1424.05-0.04%528,590
Jul 7, 202524.1624.1824.1524.1524.06-0.04%939,952
Jul 3, 202524.1724.1724.1624.1624.07-0.08%367,121
Jul 2, 202524.1524.1824.1524.1824.090.08%995,344
Jul 1, 202524.1924.1924.1624.1624.07-0.45%730,203
Jun 30, 202524.2624.2824.2624.2724.100.08%480,999
Jun 27, 202524.2524.2624.2424.2524.08-607,787
Jun 26, 202524.2424.2624.2124.2524.080.17%681,843
Jun 25, 202524.2024.2324.1624.2124.04-0.08%564,317
Jun 24, 202524.1924.2324.1924.2324.060.10%646,618
Jun 23, 202524.1824.2124.1724.2124.030.14%672,893
Jun 20, 202524.1624.1824.1524.1724.000.08%871,006
Jun 18, 202524.1324.1724.1324.1523.980.02%688,521
Jun 17, 202524.1224.1524.1224.1523.970.06%743,718
Jun 16, 202524.1224.1524.1224.1323.96-0.04%576,414
Jun 13, 202524.1524.1524.1224.1423.97-0.04%534,267
Jun 12, 202524.1424.1624.1424.1523.980.04%706,276
Jun 11, 202524.1324.1424.1124.1423.970.12%611,084
Jun 10, 202524.1124.1224.0924.1123.94-509,971
Jun 9, 202524.1024.1124.0524.1123.940.08%707,712
Jun 6, 202524.0924.1024.0724.0923.92-0.08%750,252
Jun 5, 202524.1524.1524.1124.1123.94-0.12%512,021
Jun 4, 202524.1224.1524.1224.1423.970.12%526,892
Jun 3, 202524.1024.1224.0924.1123.94-0.04%587,813