Skip to main content
iShares iBonds Dec 2032 Term Corporate ETF (IBDX)
NYSEARCA: IBDX · Real-Time Price · USD
25.22
0.00 (0.00%)
At close: Jun 27, 2025, 4:00 PM
25.22
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT

IBDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202525.1825.2525.1725.2225.22-165,403
Jun 26, 202525.1925.2224.9825.2225.220.36%238,020
Jun 25, 202525.1225.1625.0925.1325.13-0.04%563,357
Jun 24, 202525.0325.1625.0325.1425.140.40%170,300
Jun 23, 202525.0725.1025.0325.0425.040.08%238,896
Jun 20, 202524.9425.0224.8825.0225.020.24%233,250
Jun 18, 202524.9625.0424.9324.9624.960.06%148,754
Jun 17, 202524.9324.9624.8524.9524.950.26%181,164
Jun 16, 202524.9124.9724.8824.8824.88-0.10%193,409
Jun 13, 202524.9624.9624.8724.9124.91-0.42%136,230
Jun 12, 202525.0325.0424.9625.0125.010.32%107,021
Jun 11, 202524.8924.9424.8124.9324.930.38%141,166
Jun 10, 202524.9324.9324.8124.8424.840.14%94,090
Jun 9, 202524.7624.8324.7624.8024.800.20%244,063
Jun 6, 202524.8124.8324.7524.7524.75-0.48%128,219
Jun 5, 202524.9924.9924.8624.8724.87-0.32%170,462
Jun 4, 202524.9124.9824.8124.9524.950.52%120,171
Jun 3, 202524.8624.8824.7624.8224.820.36%87,603
Jun 2, 202524.7724.8324.6124.7324.73-1.00%215,727
May 30, 202524.9524.9824.6824.9824.880.30%101,095
May 29, 202524.9025.0024.7224.9124.800.38%132,491
May 28, 202524.7924.9724.6924.8124.71-0.28%145,487
May 27, 202524.8224.8924.7624.8824.780.65%110,877
May 23, 202524.7224.7424.6924.7224.620.20%140,111
May 22, 202524.5724.7024.5524.6724.570.33%190,644
May 21, 202524.7424.7424.5724.5924.49-0.81%208,306
May 20, 202524.7824.8124.7424.7924.69-0.08%151,006
May 19, 202524.6824.8224.6324.8124.71-0.04%121,442
May 16, 202524.8524.8524.7224.8224.720.20%91,002
May 15, 202524.6924.7824.6624.7724.670.69%135,652
May 14, 202524.7124.7124.6024.6024.50-0.36%260,015
May 13, 202524.7124.7524.6724.6924.590.08%83,595
May 12, 202524.6124.7224.6124.6724.57-0.12%90,073
May 9, 202524.7624.8024.7024.7024.60-96,824
May 8, 202524.8324.8524.7024.7024.60-0.36%120,456
May 7, 202524.8024.8524.7624.7924.690.08%89,398
May 6, 202524.7324.7724.6624.7724.670.20%83,986
May 5, 202524.6924.7924.5724.7224.62-0.04%143,819
May 2, 202524.7224.7624.6124.7324.63-0.24%106,583
May 1, 202524.9224.9224.7624.7924.69-0.76%130,057
Apr 30, 202524.9824.9924.9224.9824.77-0.04%88,395
Apr 29, 202524.9725.0024.8524.9924.780.24%123,769
Apr 28, 202524.9024.9524.5924.9324.720.14%214,221
Apr 25, 202524.8124.9024.7524.9024.690.46%66,166
Apr 24, 202524.7224.8024.7024.7824.570.77%425,050
Apr 23, 202524.7724.8024.5824.5924.380.16%137,738
Apr 22, 202524.5824.6124.5324.5524.350.33%103,380
Apr 21, 202524.6224.7224.4724.4724.27-0.77%136,712
Apr 17, 202524.6524.8924.6324.6624.45-0.06%160,067
Apr 16, 202524.6124.6824.5624.6824.470.39%355,968