iShares iBonds Dec 2026 Term Corporate ETF (IBDR) Historical Stock Data
23.75 ↓0.02 (-0.06%)
As of January 27, 2023, 3:56pm EST.
Historical Data
In the past 30 trading days, IBDR is up 0.01% a day on average. There have been 14 days where iShares iBonds Dec 2026 Term Corporate ETF closed green and 16 days where IBDR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 23.77 | 23.76 | ↓$0.01 (-0.04%) | 23.72 | 23.79 | 287.31K |
| 2023-01-25 | 23.79 | 23.78 | ↓$0.01 (-0.04%) | 23.75 | 23.79 | 350.08K |
| 2023-01-24 | 23.75 | 23.79 | ↑$0.04 (0.17%) | 23.71 | 23.79 | 583.58K |
| 2023-01-23 | 23.76 | 23.74 | ↓$0.02 (-0.08%) | 23.73 | 23.78 | 471.96K |
| 2023-01-20 | 23.76 | 23.78 | ↑$0.02 (0.08%) | 23.72 | 23.78 | 321.98K |
| 2023-01-19 | 23.81 | 23.76 | ↓$0.05 (-0.21%) | 23.76 | 23.83 | 409.55K |
| 2023-01-18 | 23.83 | 23.85 | ↑$0.02 (0.08%) | 23.80 | 23.85 | 414.28K |
| 2023-01-17 | 23.69 | 23.75 | ↑$0.06 (0.25%) | 23.68 | 23.75 | 362.66K |
| 2023-01-13 | 23.71 | 23.68 | ↓$0.03 (-0.13%) | 23.67 | 23.72 | 421.57K |
| 2023-01-12 | 23.70 | 23.76 | ↑$0.06 (0.25%) | 23.65 | 23.76 | 888.83K |
| 2023-01-11 | 23.61 | 23.63 | ↑$0.02 (0.08%) | 23.57 | 23.65 | 631.33K |
| 2023-01-10 | 23.58 | 23.57 | ↓$0.01 (-0.04%) | 23.55 | 23.59 | 872.86K |
| 2023-01-09 | 23.59 | 23.58 | ↓$0.01 (-0.04%) | 23.58 | 23.66 | 516.40K |
| 2023-01-06 | 23.42 | 23.59 | ↑$0.17 (0.73%) | 23.42 | 23.59 | 377.86K |
| 2023-01-05 | 23.36 | 23.36 | ↑$0.00 (0.00%) | 23.35 | 23.42 | 528.67K |
| 2023-01-04 | 23.47 | 23.46 | ↓$0.01 (-0.04%) | 23.42 | 23.48 | 544.83K |
| 2023-01-03 | 23.46 | 23.39 | ↓$0.07 (-0.30%) | 23.37 | 23.46 | 301.32K |
| 2022-12-30 | 23.39 | 23.35 | ↓$0.04 (-0.17%) | 23.34 | 23.40 | 289.36K |
| 2022-12-29 | 23.38 | 23.44 | ↑$0.06 (0.26%) | 23.36 | 23.44 | 297.85K |
| 2022-12-28 | 23.39 | 23.34 | ↓$0.05 (-0.21%) | 23.34 | 23.40 | 451K |
| 2022-12-27 | 23.40 | 23.37 | ↓$0.03 (-0.13%) | 23.37 | 23.44 | 829.44K |
| 2022-12-23 | 23.47 | 23.46 | ↓$0.01 (-0.04%) | 23.42 | 23.48 | 549.25K |
| 2022-12-22 | 23.49 | 23.51 | ↑$0.02 (0.09%) | 23.44 | 23.51 | 0.91M |
| 2022-12-21 | 23.48 | 23.49 | ↑$0.01 (0.04%) | 23.44 | 23.49 | 350.44K |
| 2022-12-20 | 23.45 | 23.42 | ↓$0.03 (-0.13%) | 23.38 | 23.45 | 396.22K |
| 2022-12-19 | 23.50 | 23.49 | ↓$0.01 (-0.04%) | 23.45 | 23.52 | 343.86K |
| 2022-12-16 | 23.53 | 23.55 | ↑$0.02 (0.08%) | 23.50 | 23.58 | 364.90K |
| 2022-12-15 | 23.58 | 23.59 | ↑$0.01 (0.04%) | 23.52 | 23.59 | 762.43K |
| 2022-12-14 | 23.60 | 23.61 | ↑$0.01 (0.04%) | 23.53 | 23.65 | 544.86K |
| 2022-12-13 | 23.65 | 23.59 | ↓$0.06 (-0.25%) | 23.56 | 23.69 | 458.78K |
Create an account or log in to view more rows.
$IBDR This is how I feel everyday holding this gem.
$IBDR R-E-L-A-X Green is coming
$IBDR go time
$IBDR tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$IBDR hows short doing? Keep short pls
we need your money.
$IBDR all in
$IBDR I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$IBDR all’s I know is buy and hold… no expectations
$IBDR NOT SELLING.
$IBDR Bears always win...
Bulls have to be forever bagholders....