iShares iBonds Dec 2027 Term Corporate ETF (IBDS)
NYSEARCA: IBDS · Real-Time Price · USD
24.32
+0.02 (0.08%)
Sep 26, 2025, 4:00 PM EDT - Market closed
IBDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 24.32 | 24.33 | 24.30 | 24.32 | 24.32 | 0.08% | 358,794 |
| Sep 25, 2025 | 24.30 | 24.31 | 24.28 | 24.30 | 24.30 | -0.08% | 621,182 |
| Sep 24, 2025 | 24.32 | 24.33 | 24.31 | 24.32 | 24.32 | -0.04% | 555,717 |
| Sep 23, 2025 | 24.34 | 24.34 | 24.31 | 24.33 | 24.33 | - | 651,998 |
| Sep 22, 2025 | 24.32 | 24.34 | 24.31 | 24.33 | 24.33 | -0.04% | 565,212 |
| Sep 19, 2025 | 24.33 | 24.35 | 24.28 | 24.34 | 24.34 | 0.04% | 579,798 |
| Sep 18, 2025 | 24.31 | 24.34 | 24.31 | 24.33 | 24.33 | - | 1,151,836 |
| Sep 17, 2025 | 24.33 | 24.36 | 24.27 | 24.33 | 24.33 | -0.04% | 732,786 |
| Sep 16, 2025 | 24.34 | 24.35 | 24.31 | 24.34 | 24.34 | 0.04% | 808,481 |
| Sep 15, 2025 | 24.31 | 24.34 | 24.28 | 24.33 | 24.33 | 0.08% | 793,917 |
| Sep 12, 2025 | 24.32 | 24.32 | 24.30 | 24.31 | 24.31 | - | 631,138 |
| Sep 11, 2025 | 24.30 | 24.32 | 24.24 | 24.31 | 24.31 | 0.04% | 909,399 |
| Sep 10, 2025 | 24.30 | 24.31 | 24.23 | 24.30 | 24.30 | 0.04% | 728,917 |
| Sep 9, 2025 | 24.29 | 24.31 | 24.23 | 24.29 | 24.29 | -0.04% | 1,005,990 |
| Sep 8, 2025 | 24.31 | 24.35 | 24.26 | 24.30 | 24.30 | - | 572,688 |
| Sep 5, 2025 | 24.32 | 24.33 | 24.25 | 24.30 | 24.30 | 0.08% | 564,605 |
| Sep 4, 2025 | 24.25 | 24.28 | 24.24 | 24.28 | 24.28 | 0.12% | 479,103 |
| Sep 3, 2025 | 24.22 | 24.26 | 24.22 | 24.25 | 24.25 | 0.08% | 824,150 |
| Sep 2, 2025 | 24.20 | 24.24 | 24.16 | 24.23 | 24.23 | -0.37% | 691,306 |
| Aug 29, 2025 | 24.33 | 24.33 | 24.31 | 24.32 | 24.23 | 0.04% | 459,279 |
| Aug 28, 2025 | 24.29 | 24.32 | 24.29 | 24.31 | 24.22 | -0.04% | 319,885 |
| Aug 27, 2025 | 24.30 | 24.32 | 24.29 | 24.32 | 24.23 | 0.08% | 388,519 |
| Aug 26, 2025 | 24.29 | 24.31 | 24.25 | 24.30 | 24.21 | 0.08% | 343,721 |
| Aug 25, 2025 | 24.30 | 24.30 | 24.28 | 24.28 | 24.19 | -0.12% | 286,422 |
| Aug 22, 2025 | 24.26 | 24.31 | 24.25 | 24.31 | 24.22 | 0.29% | 406,703 |
| Aug 21, 2025 | 24.25 | 24.26 | 24.24 | 24.24 | 24.15 | -0.08% | 378,896 |
| Aug 20, 2025 | 24.25 | 24.28 | 24.25 | 24.26 | 24.17 | - | 659,727 |
| Aug 19, 2025 | 24.25 | 24.28 | 24.23 | 24.26 | 24.17 | 0.04% | 1,021,065 |
| Aug 18, 2025 | 24.25 | 24.27 | 24.25 | 24.25 | 24.16 | - | 386,670 |
| Aug 15, 2025 | 24.26 | 24.27 | 24.25 | 24.25 | 24.16 | - | 352,205 |
| Aug 14, 2025 | 24.26 | 24.26 | 24.25 | 24.25 | 24.16 | -0.08% | 314,024 |
| Aug 13, 2025 | 24.25 | 24.28 | 24.25 | 24.27 | 24.18 | 0.12% | 566,727 |
| Aug 12, 2025 | 24.21 | 24.25 | 24.18 | 24.24 | 24.15 | 0.08% | 626,075 |
| Aug 11, 2025 | 24.21 | 24.24 | 24.18 | 24.22 | 24.13 | - | 382,785 |
| Aug 8, 2025 | 24.23 | 24.23 | 24.22 | 24.22 | 24.13 | -0.04% | 749,096 |
| Aug 7, 2025 | 24.24 | 24.25 | 24.22 | 24.23 | 24.14 | - | 442,324 |
| Aug 6, 2025 | 24.23 | 24.24 | 24.21 | 24.23 | 24.14 | 0.04% | 747,849 |
| Aug 5, 2025 | 24.23 | 24.29 | 24.21 | 24.22 | 24.13 | -0.04% | 500,691 |
| Aug 4, 2025 | 24.24 | 24.24 | 24.22 | 24.23 | 24.14 | - | 435,731 |
| Aug 1, 2025 | 24.21 | 24.23 | 24.18 | 24.23 | 24.14 | 0.08% | 608,081 |
| Jul 31, 2025 | 24.23 | 24.23 | 24.21 | 24.21 | 24.04 | -0.04% | 641,308 |
| Jul 30, 2025 | 24.22 | 24.25 | 24.21 | 24.22 | 24.05 | -0.04% | 734,496 |
| Jul 29, 2025 | 24.21 | 24.23 | 24.20 | 24.23 | 24.06 | 0.04% | 415,863 |
| Jul 28, 2025 | 24.20 | 24.22 | 24.19 | 24.22 | 24.05 | 0.04% | 457,295 |
| Jul 25, 2025 | 24.20 | 24.22 | 24.20 | 24.21 | 24.04 | 0.04% | 429,182 |
| Jul 24, 2025 | 24.18 | 24.21 | 24.11 | 24.20 | 24.03 | -0.05% | 482,391 |
| Jul 23, 2025 | 24.21 | 24.23 | 24.20 | 24.21 | 24.04 | -0.03% | 566,623 |
| Jul 22, 2025 | 24.21 | 24.23 | 24.21 | 24.22 | 24.05 | 0.04% | 500,867 |
| Jul 21, 2025 | 24.22 | 24.22 | 24.21 | 24.21 | 24.04 | 0.04% | 432,973 |
| Jul 18, 2025 | 24.21 | 24.22 | 24.20 | 24.20 | 24.03 | 0.04% | 681,368 |