iShares iBonds Dec 2026 Term Corporate ETF (IBDR) Historical Stock Data
23.75 ↑0.00 (0.00%)
As of May 8, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IBDR is down -0.01% a day on average. There have been 19 days where iShares iBonds Dec 2026 Term Corporate ETF closed green and 11 days where IBDR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 23.75 | 23.75 | ↓$0.00 (-0.02%) | 23.74 | 23.76 | 372.78K |
| 2024-05-06 | 23.75 | 23.75 | ↑$0.00 (0.00%) | 23.74 | 23.77 | 286.23K |
| 2024-05-03 | 23.79 | 23.75 | ↓$0.04 (-0.17%) | 23.73 | 23.79 | 239.04K |
| 2024-05-02 | 23.69 | 23.71 | ↑$0.02 (0.08%) | 23.66 | 23.71 | 321.78K |
| 2024-05-01 | 23.64 | 23.65 | ↑$0.01 (0.04%) | 23.61 | 23.67 | 432.51K |
| 2024-04-30 | 23.71 | 23.69 | ↓$0.02 (-0.08%) | 23.68 | 23.71 | 410.91K |
| 2024-04-29 | 23.72 | 23.72 | ↑$0.00 (0.00%) | 23.70 | 23.73 | 342.39K |
| 2024-04-26 | 23.71 | 23.70 | ↓$0.01 (-0.04%) | 23.69 | 23.71 | 230.76K |
| 2024-04-25 | 23.68 | 23.70 | ↑$0.02 (0.08%) | 23.66 | 23.70 | 1.26M |
| 2024-04-24 | 23.70 | 23.71 | ↑$0.01 (0.04%) | 23.69 | 23.71 | 363.43K |
| 2024-04-23 | 23.68 | 23.71 | ↑$0.03 (0.13%) | 23.68 | 23.73 | 236.49K |
| 2024-04-22 | 23.66 | 23.68 | ↑$0.02 (0.08%) | 23.66 | 23.70 | 359.61K |
| 2024-04-19 | 23.66 | 23.66 | ↑$0.00 (0.00%) | 23.66 | 23.68 | 242.69K |
| 2024-04-18 | 23.68 | 23.65 | ↓$0.03 (-0.13%) | 23.65 | 23.68 | 324.06K |
| 2024-04-17 | 23.67 | 23.68 | ↑$0.00 (0.02%) | 23.66 | 23.70 | 716.70K |
| 2024-04-16 | 23.65 | 23.65 | ↑$0.00 (0.00%) | 23.62 | 23.67 | 363.77K |
| 2024-04-15 | 23.66 | 23.66 | ↑$0.00 (0.00%) | 23.65 | 23.68 | 392.56K |
| 2024-04-12 | 23.69 | 23.69 | ↑$0.00 (0.00%) | 23.69 | 23.71 | 302.74K |
| 2024-04-11 | 23.69 | 23.67 | ↓$0.02 (-0.08%) | 23.66 | 23.70 | 346.50K |
| 2024-04-10 | 23.72 | 23.66 | ↓$0.06 (-0.25%) | 23.66 | 23.72 | 597.51K |
| 2024-04-09 | 23.77 | 23.76 | ↓$0.01 (-0.04%) | 23.75 | 23.78 | 277.87K |
| 2024-04-08 | 23.74 | 23.74 | ↑$0.00 (0.00%) | 23.74 | 23.76 | 434.84K |
| 2024-04-05 | 23.75 | 23.76 | ↑$0.01 (0.04%) | 23.75 | 23.78 | 279.31K |
| 2024-04-04 | 23.80 | 23.79 | ↓$0.01 (-0.04%) | 23.77 | 23.80 | 253.77K |
| 2024-04-03 | 23.74 | 23.78 | ↑$0.04 (0.15%) | 23.74 | 23.78 | 595.04K |
| 2024-04-02 | 23.73 | 23.75 | ↑$0.02 (0.08%) | 23.73 | 23.76 | 367.95K |
| 2024-04-01 | 23.79 | 23.74 | ↓$0.05 (-0.21%) | 23.73 | 23.79 | 372.19K |
| 2024-03-28 | 23.86 | 23.85 | ↓$0.01 (-0.04%) | 23.84 | 23.88 | 284.78K |
| 2024-03-27 | 23.88 | 23.89 | ↑$0.01 (0.04%) | 23.85 | 23.89 | 344.54K |
| 2024-03-26 | 23.85 | 23.85 | ↑$0.00 (0.00%) | 23.83 | 23.87 | 376.51K |
Create an account or log in to view more rows.
$IBDR starting to gap up a little
$IBDR taking off soon
$IBDR what time we going green?
$IBDR LFGGGGGG
$IBDR I warned you all fairly you morons.
$IBDR Green by EOD guarentee
$IBDR Keep up the pressure.
$IBDR Same thing
different day
$IBDR CHUG CHUG CHUG
$IBDR let’s go baby!