iShares iBonds Dec 2031 Term Corporate ETF (IBDW)
NYSEARCA: IBDW · Real-Time Price · USD
21.07
-0.05 (-0.24%)
Aug 14, 2025, 11:05 AM - Market open
IBDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 21.09 | 21.18 | 21.05 | 21.07 | - | -0.24% | 39,481 |
| Aug 13, 2025 | 21.11 | 21.13 | 21.06 | 21.12 | 21.12 | 0.38% | 758,866 |
| Aug 12, 2025 | 21.01 | 21.05 | 20.96 | 21.04 | 21.04 | 0.19% | 278,443 |
| Aug 11, 2025 | 21.02 | 21.08 | 20.99 | 21.00 | 21.00 | 0.05% | 243,668 |
| Aug 8, 2025 | 21.03 | 21.03 | 20.99 | 20.99 | 20.99 | -0.19% | 174,306 |
| Aug 7, 2025 | 21.07 | 21.08 | 21.02 | 21.03 | 21.03 | -0.10% | 320,550 |
| Aug 6, 2025 | 21.04 | 21.08 | 21.00 | 21.05 | 21.05 | 0.10% | 594,024 |
| Aug 5, 2025 | 21.03 | 21.10 | 21.01 | 21.03 | 21.03 | -0.10% | 280,603 |
| Aug 4, 2025 | 21.06 | 21.08 | 21.03 | 21.05 | 21.05 | 0.05% | 161,472 |
| Aug 1, 2025 | 20.99 | 21.05 | 20.95 | 21.04 | 21.04 | 0.57% | 262,985 |
| Jul 31, 2025 | 20.96 | 20.98 | 20.91 | 20.92 | 20.84 | -0.05% | 291,028 |
| Jul 30, 2025 | 20.95 | 21.01 | 20.90 | 20.93 | 20.85 | -0.19% | 228,886 |
| Jul 29, 2025 | 20.93 | 21.15 | 20.93 | 20.97 | 20.89 | 0.29% | 328,912 |
| Jul 28, 2025 | 20.94 | 20.94 | 20.89 | 20.91 | 20.83 | -0.19% | 207,315 |
| Jul 25, 2025 | 20.88 | 20.95 | 20.88 | 20.95 | 20.87 | 0.29% | 243,469 |
| Jul 24, 2025 | 20.89 | 20.92 | 20.71 | 20.89 | 20.81 | -0.14% | 188,934 |
| Jul 23, 2025 | 20.96 | 20.96 | 20.92 | 20.92 | 20.84 | -0.24% | 220,075 |
| Jul 22, 2025 | 20.96 | 20.97 | 20.94 | 20.97 | 20.89 | 0.14% | 3,039,189 |
| Jul 21, 2025 | 20.96 | 21.21 | 20.92 | 20.94 | 20.86 | 0.24% | 313,016 |
| Jul 18, 2025 | 20.87 | 20.91 | 20.87 | 20.89 | 20.81 | 0.24% | 263,878 |
| Jul 17, 2025 | 20.86 | 20.86 | 20.82 | 20.84 | 20.76 | 0.10% | 1,036,399 |
| Jul 16, 2025 | 20.81 | 20.84 | 20.77 | 20.82 | 20.74 | 0.24% | 199,864 |
| Jul 15, 2025 | 20.86 | 21.04 | 20.76 | 20.77 | 20.69 | -0.24% | 354,094 |
| Jul 14, 2025 | 20.83 | 20.85 | 20.80 | 20.82 | 20.74 | -0.05% | 190,432 |
| Jul 11, 2025 | 20.82 | 20.83 | 20.81 | 20.83 | 20.75 | -0.24% | 160,320 |
| Jul 10, 2025 | 20.87 | 20.88 | 20.82 | 20.88 | 20.80 | - | 201,099 |
| Jul 9, 2025 | 20.85 | 20.89 | 20.78 | 20.88 | 20.80 | 0.38% | 275,496 |
| Jul 8, 2025 | 20.82 | 20.82 | 20.79 | 20.80 | 20.72 | -0.19% | 273,720 |
| Jul 7, 2025 | 20.88 | 20.92 | 20.81 | 20.84 | 20.76 | -0.22% | 336,399 |
| Jul 3, 2025 | 20.89 | 21.11 | 20.87 | 20.89 | 20.80 | -0.22% | 187,847 |
| Jul 2, 2025 | 20.91 | 20.94 | 20.86 | 20.93 | 20.85 | - | 303,443 |
| Jul 1, 2025 | 20.94 | 20.95 | 20.89 | 20.93 | 20.85 | -0.52% | 284,819 |
| Jun 30, 2025 | 21.01 | 21.04 | 20.98 | 21.04 | 20.87 | 0.33% | 316,194 |
| Jun 27, 2025 | 20.95 | 21.01 | 20.88 | 20.97 | 20.80 | -0.14% | 182,225 |
| Jun 26, 2025 | 20.97 | 21.07 | 20.86 | 21.00 | 20.83 | 0.24% | 336,632 |
| Jun 25, 2025 | 20.91 | 21.12 | 20.88 | 20.95 | 20.78 | 0.14% | 185,114 |
| Jun 24, 2025 | 20.84 | 20.94 | 20.78 | 20.92 | 20.75 | 0.34% | 239,570 |
| Jun 23, 2025 | 20.83 | 20.89 | 20.78 | 20.85 | 20.68 | 0.24% | 152,953 |
| Jun 20, 2025 | 20.73 | 20.82 | 20.73 | 20.80 | 20.64 | 0.14% | 315,073 |
| Jun 18, 2025 | 20.78 | 20.82 | 20.74 | 20.77 | 20.61 | 0.10% | 233,409 |
| Jun 17, 2025 | 20.75 | 20.76 | 20.71 | 20.75 | 20.59 | 0.19% | 208,176 |
| Jun 16, 2025 | 20.73 | 20.76 | 20.71 | 20.71 | 20.55 | - | 196,736 |
| Jun 13, 2025 | 20.75 | 20.75 | 20.68 | 20.71 | 20.55 | -0.34% | 190,846 |
| Jun 12, 2025 | 20.79 | 20.86 | 20.75 | 20.78 | 20.62 | 0.24% | 161,538 |
| Jun 11, 2025 | 20.71 | 20.73 | 20.61 | 20.73 | 20.57 | 0.48% | 305,070 |
| Jun 10, 2025 | 20.67 | 20.96 | 20.62 | 20.63 | 20.47 | 0.05% | 180,497 |
| Jun 9, 2025 | 20.57 | 20.89 | 20.57 | 20.62 | 20.46 | 0.24% | 216,377 |
| Jun 6, 2025 | 20.62 | 20.71 | 20.57 | 20.57 | 20.41 | -0.53% | 220,594 |
| Jun 5, 2025 | 20.79 | 21.18 | 20.63 | 20.68 | 20.52 | -0.34% | 261,642 |
| Jun 4, 2025 | 20.72 | 20.78 | 20.64 | 20.75 | 20.59 | 0.44% | 296,634 |