iShares iBonds Dec 2028 Term Corporate ETF (IBDT)
NYSEARCA: IBDT · Real-Time Price · USD
25.43
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
IBDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.43 | 25.45 | 25.42 | 25.43 | 25.43 | - | 714,426 |
| Dec 4, 2025 | 25.45 | 25.46 | 25.43 | 25.43 | 25.43 | -0.12% | 700,127 |
| Dec 3, 2025 | 25.44 | 25.46 | 25.44 | 25.46 | 25.46 | 0.12% | 558,039 |
| Dec 2, 2025 | 25.44 | 25.44 | 25.42 | 25.43 | 25.43 | 0.04% | 1,026,897 |
| Dec 1, 2025 | 25.43 | 25.54 | 25.42 | 25.42 | 25.42 | -0.49% | 415,976 |
| Nov 28, 2025 | 25.56 | 25.56 | 25.53 | 25.55 | 25.45 | -0.02% | 198,359 |
| Nov 26, 2025 | 25.54 | 25.56 | 25.53 | 25.55 | 25.45 | 0.04% | 694,106 |
| Nov 25, 2025 | 25.52 | 25.55 | 25.51 | 25.54 | 25.44 | 0.08% | 766,060 |
| Nov 24, 2025 | 25.49 | 25.52 | 25.49 | 25.52 | 25.42 | 0.08% | 830,395 |
| Nov 21, 2025 | 25.52 | 25.52 | 25.48 | 25.50 | 25.40 | 0.12% | 553,172 |
| Nov 20, 2025 | 25.47 | 25.48 | 25.44 | 25.47 | 25.37 | 0.08% | 626,319 |
| Nov 19, 2025 | 25.44 | 25.49 | 25.44 | 25.45 | 25.35 | 0.04% | 590,300 |
| Nov 18, 2025 | 25.45 | 25.46 | 25.43 | 25.44 | 25.34 | 0.04% | 436,157 |
| Nov 17, 2025 | 25.42 | 25.48 | 25.33 | 25.43 | 25.33 | 0.04% | 763,921 |
| Nov 14, 2025 | 25.45 | 25.45 | 25.42 | 25.42 | 25.32 | -0.04% | 927,557 |
| Nov 13, 2025 | 25.43 | 25.45 | 25.42 | 25.43 | 25.33 | -0.08% | 594,048 |
| Nov 12, 2025 | 25.45 | 25.46 | 25.44 | 25.45 | 25.35 | -0.04% | 662,107 |
| Nov 11, 2025 | 25.44 | 25.48 | 25.42 | 25.46 | 25.36 | 0.12% | 403,431 |
| Nov 10, 2025 | 25.44 | 25.45 | 25.43 | 25.43 | 25.33 | -0.08% | 728,828 |
| Nov 7, 2025 | 25.42 | 25.45 | 25.42 | 25.45 | 25.35 | 0.08% | 680,619 |
| Nov 6, 2025 | 25.44 | 25.44 | 25.41 | 25.43 | 25.33 | 0.20% | 573,167 |
| Nov 5, 2025 | 25.42 | 25.45 | 25.38 | 25.38 | 25.28 | -0.16% | 540,414 |
| Nov 4, 2025 | 25.40 | 25.44 | 25.40 | 25.42 | 25.32 | 0.08% | 911,074 |
| Nov 3, 2025 | 25.38 | 25.49 | 25.38 | 25.40 | 25.30 | -0.39% | 1,100,797 |
| Oct 31, 2025 | 25.53 | 25.53 | 25.50 | 25.50 | 25.31 | -0.04% | 741,625 |
| Oct 30, 2025 | 25.50 | 25.53 | 25.49 | 25.51 | 25.32 | -0.04% | 579,165 |
| Oct 29, 2025 | 25.58 | 25.58 | 25.52 | 25.52 | 25.33 | -0.20% | 400,890 |
| Oct 28, 2025 | 25.56 | 25.62 | 25.55 | 25.57 | 25.38 | - | 470,201 |
| Oct 27, 2025 | 25.55 | 25.58 | 25.55 | 25.57 | 25.38 | - | 443,430 |
| Oct 24, 2025 | 25.55 | 25.58 | 25.55 | 25.57 | 25.38 | 0.08% | 349,508 |
| Oct 23, 2025 | 25.55 | 25.57 | 25.54 | 25.55 | 25.36 | -0.04% | 532,914 |
| Oct 22, 2025 | 25.56 | 25.57 | 25.50 | 25.56 | 25.37 | - | 481,401 |
| Oct 21, 2025 | 25.56 | 25.58 | 25.55 | 25.56 | 25.37 | - | 1,030,328 |
| Oct 20, 2025 | 25.55 | 25.57 | 25.55 | 25.56 | 25.37 | 0.08% | 415,863 |
| Oct 17, 2025 | 25.37 | 25.57 | 25.37 | 25.54 | 25.35 | -0.12% | 696,949 |
| Oct 16, 2025 | 25.53 | 25.57 | 25.51 | 25.57 | 25.38 | 0.20% | 687,467 |
| Oct 15, 2025 | 25.50 | 25.55 | 25.50 | 25.52 | 25.33 | - | 756,007 |
| Oct 14, 2025 | 25.48 | 25.54 | 25.48 | 25.52 | 25.33 | 0.06% | 715,736 |
| Oct 13, 2025 | 25.48 | 25.51 | 25.48 | 25.51 | 25.31 | 0.18% | 375,592 |
| Oct 10, 2025 | 25.47 | 25.50 | 25.46 | 25.46 | 25.27 | 0.04% | 537,416 |
| Oct 9, 2025 | 25.45 | 25.52 | 25.44 | 25.45 | 25.26 | - | 524,333 |
| Oct 8, 2025 | 25.47 | 25.49 | 25.45 | 25.45 | 25.26 | -0.08% | 581,066 |
| Oct 7, 2025 | 25.48 | 25.55 | 25.45 | 25.47 | 25.28 | 0.08% | 1,264,915 |
| Oct 6, 2025 | 25.44 | 25.47 | 25.44 | 25.45 | 25.26 | -0.04% | 696,985 |
| Oct 3, 2025 | 25.49 | 25.49 | 25.46 | 25.46 | 25.27 | -0.12% | 890,307 |
| Oct 2, 2025 | 25.46 | 25.49 | 25.46 | 25.49 | 25.30 | 0.04% | 842,549 |
| Oct 1, 2025 | 25.45 | 25.49 | 25.45 | 25.48 | 25.29 | -0.16% | 335,569 |
| Sep 30, 2025 | 25.50 | 25.54 | 25.50 | 25.52 | 25.23 | 0.04% | 351,370 |
| Sep 29, 2025 | 25.49 | 25.52 | 25.49 | 25.51 | 25.22 | 0.08% | 520,810 |
| Sep 26, 2025 | 25.48 | 25.50 | 25.47 | 25.49 | 25.20 | 0.04% | 478,027 |