iShares iBonds Dec 2025 Term Corporate ETF (IBDQ) Historical Stock Data
24.55 ↓0.02 (-0.08%)
As of Market Close on January 27th, 2023.
Historical Data
In the past 30 trading days, IBDQ is down -0.03% a day on average. There have been 13 days where iShares iBonds Dec 2025 Term Corporate ETF closed green and 17 days where IBDQ closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-01-27 | 24.57 | 24.55 | ↓$0.02 (-0.08%) | 24.55 | 24.59 | 326.39K |
2023-01-26 | 24.58 | 24.57 | ↓$0.01 (-0.04%) | 24.55 | 24.60 | 294.24K |
2023-01-25 | 24.59 | 24.56 | ↓$0.03 (-0.12%) | 24.56 | 24.59 | 247.59K |
2023-01-24 | 24.56 | 24.56 | ↑$0.00 (0.00%) | 24.55 | 24.59 | 420.17K |
2023-01-23 | 24.57 | 24.55 | ↓$0.02 (-0.08%) | 24.55 | 24.59 | 1.06M |
2023-01-20 | 24.56 | 24.56 | ↑$0.00 (0.00%) | 24.54 | 24.57 | 387.73K |
2023-01-19 | 24.60 | 24.54 | ↓$0.06 (-0.24%) | 24.52 | 24.62 | 1.32M |
2023-01-18 | 24.61 | 24.56 | ↓$0.05 (-0.20%) | 24.56 | 24.62 | 542.06K |
2023-01-17 | 24.54 | 24.58 | ↑$0.04 (0.16%) | 24.50 | 24.58 | 458.67K |
2023-01-13 | 24.57 | 24.54 | ↓$0.03 (-0.12%) | 24.50 | 24.57 | 299.35K |
2023-01-12 | 24.55 | 24.59 | ↑$0.04 (0.16%) | 24.52 | 24.59 | 518.51K |
2023-01-11 | 24.49 | 24.52 | ↑$0.03 (0.12%) | 24.46 | 24.52 | 881.52K |
2023-01-10 | 24.47 | 24.46 | ↓$0.01 (-0.04%) | 24.44 | 24.50 | 585K |
2023-01-09 | 24.46 | 24.47 | ↑$0.01 (0.04%) | 24.46 | 24.51 | 499.54K |
2023-01-06 | 24.37 | 24.45 | ↑$0.08 (0.33%) | 24.34 | 24.47 | 421.62K |
2023-01-05 | 24.35 | 24.33 | ↓$0.02 (-0.08%) | 24.30 | 24.37 | 1.02M |
2023-01-04 | 24.41 | 24.41 | ↑$0.00 (0.00%) | 24.35 | 24.42 | 0.93M |
2023-01-03 | 24.41 | 24.37 | ↓$0.04 (-0.16%) | 24.34 | 24.41 | 561.37K |
2022-12-30 | 24.32 | 24.32 | ↑$0.00 (0.00%) | 24.32 | 24.38 | 354.75K |
2022-12-29 | 24.35 | 24.39 | ↑$0.04 (0.16%) | 24.34 | 24.39 | 622.78K |
2022-12-28 | 24.35 | 24.32 | ↓$0.03 (-0.12%) | 24.32 | 24.39 | 532.11K |
2022-12-27 | 24.38 | 24.36 | ↓$0.02 (-0.08%) | 24.35 | 24.40 | 803.42K |
2022-12-23 | 24.44 | 24.39 | ↓$0.05 (-0.20%) | 24.39 | 24.44 | 735.44K |
2022-12-22 | 24.44 | 24.42 | ↓$0.02 (-0.08%) | 24.40 | 24.45 | 836.88K |
2022-12-21 | 24.40 | 24.41 | ↑$0.01 (0.04%) | 24.37 | 24.45 | 556.67K |
2022-12-20 | 24.36 | 24.35 | ↓$0.01 (-0.04%) | 24.34 | 24.39 | 485.62K |
2022-12-19 | 24.42 | 24.40 | ↓$0.02 (-0.08%) | 24.37 | 24.46 | 555.10K |
2022-12-16 | 24.41 | 24.42 | ↑$0.01 (0.04%) | 24.37 | 24.45 | 268.51K |
2022-12-15 | 24.41 | 24.42 | ↑$0.01 (0.04%) | 24.39 | 24.51 | 432.08K |
2022-12-14 | 24.48 | 24.43 | ↓$0.05 (-0.20%) | 24.42 | 24.51 | 334.93K |
Create an account or log in to view more rows.
$IBDQ I'll say it again slowwwllyyyy! Better stocks to short by far
$IBDQ overvalued
$IBDQ This week or next…huge pop.
$IBDQ what’s gonna happen now
$IBDQ bear trap
$IBDQ diamond balls
$IBDQ strong move here
$IBDQ gets me every time lol
$IBDQ id rather have a dip then rip than a gap and crap
$IBDQ bear trap