iShares iBonds Dec 2031 Term Corporate ETF (IBDW)
NYSEARCA: IBDW · Real-Time Price · USD
21.19
+0.03 (0.14%)
Sep 26, 2025, 4:00 PM EDT - Market closed
IBDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 21.15 | 21.19 | 21.15 | 21.19 | 21.19 | 0.14% | 193,909 |
| Sep 25, 2025 | 21.17 | 21.17 | 21.06 | 21.16 | 21.16 | -0.19% | 271,278 |
| Sep 24, 2025 | 21.24 | 21.25 | 21.20 | 21.20 | 21.20 | -0.33% | 288,515 |
| Sep 23, 2025 | 21.28 | 21.29 | 21.25 | 21.27 | 21.27 | 0.14% | 295,322 |
| Sep 22, 2025 | 21.28 | 21.29 | 21.24 | 21.24 | 21.24 | -0.14% | 248,467 |
| Sep 19, 2025 | 21.27 | 21.29 | 21.25 | 21.27 | 21.27 | - | 233,432 |
| Sep 18, 2025 | 21.25 | 21.39 | 21.24 | 21.27 | 21.27 | -0.09% | 412,697 |
| Sep 17, 2025 | 21.35 | 21.37 | 21.25 | 21.29 | 21.29 | -0.14% | 568,524 |
| Sep 16, 2025 | 21.34 | 21.38 | 21.31 | 21.32 | 21.32 | 0.05% | 1,451,188 |
| Sep 15, 2025 | 21.32 | 21.37 | 21.31 | 21.31 | 21.31 | 0.19% | 404,079 |
| Sep 12, 2025 | 21.26 | 21.28 | 21.25 | 21.27 | 21.27 | -0.19% | 344,489 |
| Sep 11, 2025 | 21.30 | 21.34 | 21.29 | 21.31 | 21.31 | 0.19% | 486,836 |
| Sep 10, 2025 | 21.28 | 21.30 | 21.25 | 21.27 | 21.27 | 0.19% | 275,074 |
| Sep 9, 2025 | 21.28 | 21.34 | 21.22 | 21.23 | 21.23 | -0.14% | 630,802 |
| Sep 8, 2025 | 21.30 | 21.78 | 21.25 | 21.26 | 21.26 | 0.05% | 1,045,497 |
| Sep 5, 2025 | 21.29 | 21.35 | 21.24 | 21.25 | 21.25 | 0.24% | 255,547 |
| Sep 4, 2025 | 21.15 | 21.22 | 21.14 | 21.20 | 21.20 | 0.47% | 296,585 |
| Sep 3, 2025 | 21.07 | 21.16 | 21.05 | 21.10 | 21.10 | 0.24% | 308,575 |
| Sep 2, 2025 | 21.06 | 21.06 | 21.02 | 21.05 | 21.05 | -0.57% | 344,146 |
| Aug 29, 2025 | 21.17 | 21.18 | 21.16 | 21.17 | 21.09 | - | 255,213 |
| Aug 28, 2025 | 21.18 | 21.20 | 21.17 | 21.17 | 21.09 | -0.09% | 731,115 |
| Aug 27, 2025 | 21.14 | 21.19 | 21.13 | 21.19 | 21.11 | 0.24% | 504,993 |
| Aug 26, 2025 | 21.14 | 21.15 | 21.11 | 21.14 | 21.06 | 0.14% | 331,922 |
| Aug 25, 2025 | 21.12 | 21.33 | 21.10 | 21.11 | 21.03 | -0.14% | 226,581 |
| Aug 22, 2025 | 21.05 | 21.17 | 21.04 | 21.14 | 21.06 | 0.62% | 214,029 |
| Aug 21, 2025 | 21.06 | 21.26 | 21.00 | 21.01 | 20.93 | -0.24% | 571,786 |
| Aug 20, 2025 | 21.06 | 21.11 | 21.05 | 21.06 | 20.98 | 0.05% | 505,220 |
| Aug 19, 2025 | 21.07 | 21.14 | 21.04 | 21.05 | 20.97 | 0.05% | 502,979 |
| Aug 18, 2025 | 21.08 | 21.08 | 21.03 | 21.04 | 20.96 | -0.09% | 322,229 |
| Aug 15, 2025 | 21.06 | 21.17 | 21.04 | 21.06 | 20.98 | 0.05% | 216,937 |
| Aug 14, 2025 | 21.09 | 21.18 | 21.05 | 21.05 | 20.97 | -0.33% | 342,167 |
| Aug 13, 2025 | 21.11 | 21.13 | 21.06 | 21.12 | 21.04 | 0.38% | 758,866 |
| Aug 12, 2025 | 21.01 | 21.05 | 20.96 | 21.04 | 20.96 | 0.19% | 278,443 |
| Aug 11, 2025 | 21.02 | 21.08 | 20.99 | 21.00 | 20.92 | 0.05% | 243,668 |
| Aug 8, 2025 | 21.03 | 21.03 | 20.99 | 20.99 | 20.91 | -0.19% | 174,306 |
| Aug 7, 2025 | 21.07 | 21.08 | 21.02 | 21.03 | 20.95 | -0.10% | 320,550 |
| Aug 6, 2025 | 21.04 | 21.08 | 21.00 | 21.05 | 20.97 | 0.10% | 594,024 |
| Aug 5, 2025 | 21.03 | 21.10 | 21.01 | 21.03 | 20.95 | -0.10% | 280,603 |
| Aug 4, 2025 | 21.06 | 21.08 | 21.03 | 21.05 | 20.97 | 0.05% | 161,472 |
| Aug 1, 2025 | 20.99 | 21.05 | 20.95 | 21.04 | 20.96 | 0.57% | 262,985 |
| Jul 31, 2025 | 20.96 | 20.98 | 20.91 | 20.92 | 20.76 | -0.05% | 291,028 |
| Jul 30, 2025 | 20.95 | 21.01 | 20.90 | 20.93 | 20.77 | -0.19% | 228,886 |
| Jul 29, 2025 | 20.93 | 21.15 | 20.93 | 20.97 | 20.81 | 0.29% | 328,912 |
| Jul 28, 2025 | 20.94 | 20.94 | 20.89 | 20.91 | 20.75 | -0.19% | 207,315 |
| Jul 25, 2025 | 20.88 | 20.95 | 20.88 | 20.95 | 20.79 | 0.29% | 243,469 |
| Jul 24, 2025 | 20.89 | 20.92 | 20.71 | 20.89 | 20.73 | -0.14% | 188,934 |
| Jul 23, 2025 | 20.96 | 20.96 | 20.92 | 20.92 | 20.76 | -0.24% | 220,075 |
| Jul 22, 2025 | 20.96 | 20.97 | 20.94 | 20.97 | 20.81 | 0.14% | 3,039,189 |
| Jul 21, 2025 | 20.96 | 21.21 | 20.92 | 20.94 | 20.78 | 0.24% | 313,016 |
| Jul 18, 2025 | 20.87 | 20.91 | 20.87 | 20.89 | 20.73 | 0.24% | 263,878 |