iShares iBonds Dec 2025 Term Corporate ETF (IBDQ) Historical Stock Data
24.75 ↑0.00 (0.00%)
As of April 26, 2024, 3:29pm EST.
Historical Data
In the past 30 trading days, IBDQ is up 0.02% a day on average. There have been 22 days where iShares iBonds Dec 2025 Term Corporate ETF closed green and 8 days where IBDQ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 24.76 | 24.75 | ↓$0.01 (-0.04%) | 24.75 | 24.77 | 222.58K |
| 2024-04-25 | 24.72 | 24.75 | ↑$0.03 (0.12%) | 24.72 | 24.76 | 0.94M |
| 2024-04-24 | 24.74 | 24.74 | ↑$0.00 (0.00%) | 24.74 | 24.75 | 336.76K |
| 2024-04-23 | 24.74 | 24.76 | ↑$0.02 (0.08%) | 24.73 | 24.76 | 213.70K |
| 2024-04-22 | 24.72 | 24.74 | ↑$0.02 (0.08%) | 24.72 | 24.74 | 364.13K |
| 2024-04-19 | 24.68 | 24.72 | ↑$0.04 (0.16%) | 24.68 | 24.74 | 583.03K |
| 2024-04-18 | 24.71 | 24.72 | ↑$0.01 (0.04%) | 24.71 | 24.73 | 2.09M |
| 2024-04-17 | 24.71 | 24.73 | ↑$0.02 (0.08%) | 24.71 | 24.73 | 308.91K |
| 2024-04-16 | 24.70 | 24.71 | ↑$0.01 (0.04%) | 24.70 | 24.73 | 436.83K |
| 2024-04-15 | 24.71 | 24.72 | ↑$0.01 (0.04%) | 24.70 | 24.72 | 380.59K |
| 2024-04-12 | 24.73 | 24.72 | ↓$0.01 (-0.04%) | 24.72 | 24.73 | 344.62K |
| 2024-04-11 | 24.69 | 24.71 | ↑$0.02 (0.08%) | 24.69 | 24.72 | 265.11K |
| 2024-04-10 | 24.70 | 24.69 | ↓$0.01 (-0.04%) | 24.69 | 24.72 | 394.54K |
| 2024-04-09 | 24.74 | 24.75 | ↑$0.01 (0.04%) | 24.74 | 24.77 | 352.81K |
| 2024-04-08 | 24.73 | 24.74 | ↑$0.01 (0.04%) | 24.73 | 24.75 | 331.46K |
| 2024-04-05 | 24.75 | 24.73 | ↓$0.02 (-0.08%) | 24.73 | 24.75 | 499.51K |
| 2024-04-04 | 24.75 | 24.75 | ↑$0.00 (0.00%) | 24.74 | 24.76 | 245.42K |
| 2024-04-03 | 24.72 | 24.74 | ↑$0.02 (0.08%) | 24.72 | 24.75 | 629.66K |
| 2024-04-02 | 24.72 | 24.72 | ↑$0.00 (0.00%) | 24.71 | 24.73 | 478.93K |
| 2024-04-01 | 24.74 | 24.72 | ↓$0.02 (-0.08%) | 24.70 | 24.74 | 399.29K |
| 2024-03-28 | 24.80 | 24.81 | ↑$0.01 (0.04%) | 24.79 | 24.81 | 306.29K |
| 2024-03-27 | 24.79 | 24.80 | ↑$0.01 (0.04%) | 24.79 | 24.82 | 427.84K |
| 2024-03-26 | 24.80 | 24.80 | ↓$0.00 (-0.02%) | 24.78 | 24.80 | 466.16K |
| 2024-03-25 | 24.79 | 24.80 | ↑$0.01 (0.04%) | 24.79 | 24.80 | 226.77K |
| 2024-03-22 | 24.81 | 24.79 | ↓$0.02 (-0.08%) | 24.79 | 24.81 | 580.89K |
| 2024-03-21 | 24.78 | 24.79 | ↑$0.01 (0.04%) | 24.77 | 24.81 | 598.12K |
| 2024-03-20 | 24.76 | 24.77 | ↑$0.01 (0.04%) | 24.75 | 24.79 | 627.19K |
| 2024-03-19 | 24.76 | 24.77 | ↑$0.01 (0.04%) | 24.75 | 24.78 | 313.94K |
| 2024-03-18 | 24.73 | 24.75 | ↑$0.02 (0.08%) | 24.73 | 24.75 | 186.94K |
| 2024-03-15 | 24.75 | 24.73 | ↓$0.02 (-0.08%) | 24.73 | 24.75 | 376.80K |
Create an account or log in to view more rows.
$IBDQ time will come
$IBDQ it's just a matter of time and patience...
$IBDQ ready to explode
$IBDQ Bull flag forming?
$IBDQ f this stock
$IBDQ Same thing
different day
$IBDQ Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$IBDQ How can this stock move so little? Damn
$IBDQ up we go
$IBDQ shorting it