iShares iBonds Dec 2025 Term Corporate ETF (IBDQ) Historical Stock Data
24.81 ↓0.00 (-0.02%)
As of March 28, 2024, 3:52pm 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 |
---|---|---|---|---|---|---|
2024-03-28 | 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 |
2024-03-14 | 24.74 | 24.75 | ↑$0.01 (0.04%) | 24.74 | 24.75 | 563.48K |
2024-03-13 | 24.74 | 24.75 | ↑$0.01 (0.04%) | 24.74 | 24.77 | 227.72K |
2024-03-12 | 24.75 | 24.75 | ↑$0.00 (0.00%) | 24.74 | 24.76 | 325.05K |
2024-03-11 | 24.75 | 24.75 | ↑$0.00 (0.00%) | 24.75 | 24.77 | 300.69K |
2024-03-08 | 24.77 | 24.77 | ↑$0.00 (0.00%) | 24.76 | 24.79 | 643.85K |
2024-03-07 | 24.74 | 24.74 | ↑$0.00 (0.00%) | 24.74 | 24.75 | 458.99K |
2024-03-06 | 24.73 | 24.73 | ↓$0.00 (-0.02%) | 24.72 | 24.74 | 448.17K |
2024-03-05 | 24.71 | 24.73 | ↑$0.02 (0.08%) | 24.71 | 24.73 | 390.11K |
2024-03-04 | 24.71 | 24.70 | ↓$0.01 (-0.04%) | 24.70 | 24.71 | 430.51K |
2024-03-01 | 24.70 | 24.73 | ↑$0.03 (0.12%) | 24.68 | 24.79 | 1.45M |
2024-02-29 | 24.77 | 24.76 | ↓$0.01 (-0.04%) | 24.76 | 24.79 | 373.29K |
2024-02-28 | 24.77 | 24.75 | ↓$0.02 (-0.08%) | 24.75 | 24.77 | 386.45K |
2024-02-27 | 24.75 | 24.75 | ↑$0.00 (0.00%) | 24.75 | 24.77 | 429.26K |
2024-02-26 | 24.74 | 24.76 | ↑$0.02 (0.08%) | 24.74 | 24.76 | 352.84K |
2024-02-23 | 24.76 | 24.77 | ↑$0.01 (0.04%) | 24.75 | 24.77 | 329.83K |
2024-02-22 | 24.75 | 24.75 | ↑$0.00 (0.00%) | 24.74 | 24.78 | 490.40K |
2024-02-21 | 24.78 | 24.75 | ↓$0.03 (-0.12%) | 24.74 | 24.78 | 427.09K |
2024-02-20 | 24.76 | 24.78 | ↑$0.02 (0.08%) | 24.76 | 24.78 | 329.49K |
2024-02-16 | 24.73 | 24.75 | ↑$0.02 (0.08%) | 24.73 | 24.76 | 600.80K |
2024-02-15 | 24.74 | 24.77 | ↑$0.03 (0.12%) | 24.74 | 24.78 | 875.27K |
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