iShares Trust - iShares iBonds Dec 2031 Term Corporate ETF (IBDW) Historical Stock Data
21.17 ↑0.03 (0.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBDW is down -0.03% a day on average. There have been 12 days where iShares Trust - iShares iBonds Dec 2031 Term Corporate ETF closed green and 18 days where IBDW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 21.17 | 21.17 | ↑$0.00 (0.00%) | 21.14 | 21.31 | 448.26K |
| 2025-12-24 | 21.13 | 21.14 | ↑$0.01 (0.05%) | 21.11 | 21.15 | 354.71K |
| 2025-12-23 | 21.09 | 21.09 | ↑$0.00 (0.00%) | 21.04 | 21.15 | 811.27K |
| 2025-12-22 | 21.12 | 21.11 | ↓$0.01 (-0.05%) | 21.09 | 21.39 | 643.12K |
| 2025-12-19 | 21.13 | 21.12 | ↓$0.01 (-0.05%) | 21.10 | 21.14 | 1.17M |
| 2025-12-18 | 21.24 | 21.22 | ↓$0.02 (-0.09%) | 21.19 | 21.29 | 536.07K |
| 2025-12-17 | 21.18 | 21.17 | ↓$0.01 (-0.05%) | 21.15 | 21.19 | 661.58K |
| 2025-12-16 | 21.18 | 21.18 | ↑$0.00 (0.00%) | 21.14 | 21.19 | 550.15K |
| 2025-12-15 | 21.18 | 21.15 | ↓$0.03 (-0.14%) | 21.13 | 21.19 | 311.91K |
| 2025-12-12 | 21.13 | 21.12 | ↓$0.01 (-0.05%) | 21.10 | 21.15 | 376.35K |
| 2025-12-11 | 21.21 | 21.18 | ↓$0.03 (-0.14%) | 21.17 | 21.22 | 369.97K |
| 2025-12-10 | 21.10 | 21.17 | ↑$0.07 (0.33%) | 21.09 | 21.19 | 493.49K |
| 2025-12-09 | 21.16 | 21.09 | ↓$0.07 (-0.33%) | 21.09 | 21.16 | 438.01K |
| 2025-12-08 | 21.16 | 21.13 | ↓$0.03 (-0.14%) | 21.10 | 21.16 | 409.18K |
| 2025-12-05 | 21.16 | 21.15 | ↓$0.01 (-0.05%) | 21.15 | 21.19 | 314.35K |
| 2025-12-04 | 21.19 | 21.19 | ↑$0.00 (0.00%) | 21.14 | 21.21 | 402.04K |
| 2025-12-03 | 21.20 | 21.21 | ↑$0.01 (0.05%) | 21.19 | 21.23 | 465.08K |
| 2025-12-02 | 21.18 | 21.17 | ↓$0.01 (-0.05%) | 21.15 | 21.19 | 516.60K |
| 2025-12-01 | 21.16 | 21.15 | ↓$0.01 (-0.05%) | 21.14 | 21.35 | 402.38K |
| 2025-11-28 | 21.29 | 21.29 | ↑$0.00 (0.00%) | 21.28 | 21.33 | 141.15K |
| 2025-11-26 | 21.29 | 21.33 | ↑$0.04 (0.19%) | 21.27 | 21.33 | 758.06K |
| 2025-11-25 | 21.25 | 21.29 | ↑$0.04 (0.19%) | 21.24 | 21.31 | 417.77K |
| 2025-11-24 | 21.23 | 21.24 | ↑$0.01 (0.05%) | 21.20 | 21.27 | 443.02K |
| 2025-11-21 | 21.18 | 21.21 | ↑$0.03 (0.14%) | 21.17 | 21.22 | 444.45K |
| 2025-11-20 | 21.17 | 21.15 | ↓$0.02 (-0.09%) | 21.13 | 21.18 | 302.97K |
| 2025-11-19 | 21.16 | 21.12 | ↓$0.04 (-0.19%) | 21.11 | 21.17 | 286.56K |
| 2025-11-18 | 21.15 | 21.13 | ↓$0.02 (-0.09%) | 21.11 | 21.18 | 539.33K |
| 2025-11-17 | 21.12 | 21.09 | ↓$0.03 (-0.14%) | 21.09 | 21.26 | 294.99K |
| 2025-11-14 | 21.13 | 21.09 | ↓$0.04 (-0.19%) | 21.09 | 21.15 | 384.09K |
| 2025-11-13 | 21.14 | 21.12 | ↓$0.02 (-0.09%) | 21.12 | 21.16 | 433.66K |
Create an account or log in to view more rows.
$IBDW BUY BUY BUY BUY
$IBDW might see a whole 1% green
$IBDW Let’s get it
$IBDW just hold no panic
$IBDW Spike it!
$IBDW Burn burn burn
$IBDW Many many bears
$IBDW added
$IBDW strong move here
$IBDW keep inchin