iShares iBonds Dec 2027 Term Corporate ETF (IBDS) Historical Stock Data
23.92 ↑0.08 (0.34%)
As of January 31, 2023, 3:57pm EST.
Historical Data
In the past 30 trading days, IBDS is up 0.01% a day on average. There have been 18 days where iShares iBonds Dec 2027 Term Corporate ETF closed green and 12 days where IBDS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 23.86 | 23.84 | ↓$0.02 (-0.08%) | 23.81 | 23.87 | 172.11K |
| 2023-01-27 | 23.88 | 23.88 | ↑$0.00 (0.00%) | 23.83 | 23.89 | 227.07K |
| 2023-01-26 | 23.99 | 23.91 | ↓$0.08 (-0.33%) | 23.87 | 23.99 | 209.75K |
| 2023-01-25 | 23.95 | 23.96 | ↑$0.01 (0.04%) | 23.89 | 23.96 | 245.94K |
| 2023-01-24 | 23.91 | 23.92 | ↑$0.01 (0.04%) | 23.84 | 23.93 | 307.77K |
| 2023-01-23 | 23.90 | 23.87 | ↓$0.03 (-0.13%) | 23.86 | 23.91 | 559.42K |
| 2023-01-20 | 23.90 | 23.92 | ↑$0.02 (0.07%) | 23.86 | 23.93 | 113.52K |
| 2023-01-19 | 23.99 | 23.99 | ↑$0.00 (0.00%) | 23.94 | 23.99 | 174.02K |
| 2023-01-18 | 23.99 | 24.01 | ↑$0.02 (0.08%) | 23.95 | 24.04 | 315.81K |
| 2023-01-17 | 23.82 | 23.88 | ↑$0.06 (0.25%) | 23.78 | 23.88 | 236.93K |
| 2023-01-13 | 23.86 | 23.82 | ↓$0.04 (-0.16%) | 23.80 | 23.90 | 261.59K |
| 2023-01-12 | 23.84 | 23.91 | ↑$0.07 (0.29%) | 23.78 | 23.91 | 752.64K |
| 2023-01-11 | 23.72 | 23.78 | ↑$0.06 (0.25%) | 23.69 | 23.78 | 451.19K |
| 2023-01-10 | 23.80 | 23.66 | ↓$0.14 (-0.59%) | 23.62 | 23.80 | 758.49K |
| 2023-01-09 | 23.71 | 23.72 | ↑$0.01 (0.04%) | 23.66 | 23.75 | 329.55K |
| 2023-01-06 | 23.50 | 23.68 | ↑$0.18 (0.77%) | 23.48 | 23.68 | 244.27K |
| 2023-01-05 | 23.45 | 23.44 | ↓$0.01 (-0.04%) | 23.37 | 23.52 | 332.22K |
| 2023-01-04 | 23.50 | 23.52 | ↑$0.02 (0.09%) | 23.46 | 23.53 | 283.55K |
| 2023-01-03 | 23.50 | 23.43 | ↓$0.07 (-0.32%) | 23.40 | 23.53 | 195.77K |
| 2022-12-30 | 23.41 | 23.37 | ↓$0.04 (-0.17%) | 23.31 | 23.41 | 555.32K |
| 2022-12-29 | 23.37 | 23.44 | ↑$0.07 (0.30%) | 23.36 | 23.44 | 186.73K |
| 2022-12-28 | 23.36 | 23.33 | ↓$0.03 (-0.13%) | 23.33 | 23.41 | 377.35K |
| 2022-12-27 | 23.42 | 23.37 | ↓$0.06 (-0.23%) | 23.37 | 23.44 | 0.94M |
| 2022-12-23 | 23.45 | 23.47 | ↑$0.02 (0.09%) | 23.45 | 23.52 | 428.36K |
| 2022-12-22 | 23.53 | 23.52 | ↓$0.01 (-0.04%) | 23.48 | 23.55 | 1.57M |
| 2022-12-21 | 23.50 | 23.52 | ↑$0.02 (0.09%) | 23.48 | 23.52 | 158.99K |
| 2022-12-20 | 23.42 | 23.44 | ↑$0.02 (0.09%) | 23.40 | 23.46 | 228.35K |
| 2022-12-19 | 23.58 | 23.53 | ↓$0.05 (-0.21%) | 23.46 | 23.58 | 251.21K |
| 2022-12-16 | 23.57 | 23.61 | ↑$0.04 (0.17%) | 23.51 | 23.63 | 178.48K |
| 2022-12-15 | 23.61 | 23.64 | ↑$0.03 (0.13%) | 23.55 | 23.64 | 272.79K |
Create an account or log in to view more rows.
$IBDS I don't know shit
but I know I'm holdin till I at least triple up
$IBDS going down
$IBDS wow
looking like it’s going to be a monster day!
$IBDS come to papa
$IBDS buy the dip.
$IBDS Spike it!
$IBDS we need to get moving
$IBDS when is earnings
$IBDS soon
$IBDS I'm not afraid.
I'm long
And I'm strong..........