iShares iBonds Dec 2027 Term Corporate ETF (IBDS) Historical Stock Data
23.55 ↑0.01 (0.02%)
As of April 26, 2024, 10:24am EST.
Historical Data
In the past 30 trading days, IBDS is down -0.02% a day on average. There have been 14 days where iShares iBonds Dec 2027 Term Corporate ETF closed green and 16 days where IBDS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 23.56 | 23.55 | ↓$0.01 (-0.06%) | 23.53 | 23.56 | 205.73K |
| 2024-04-25 | 23.51 | 23.54 | ↑$0.03 (0.13%) | 23.49 | 23.54 | 193.72K |
| 2024-04-24 | 23.56 | 23.56 | ↑$0.00 (0.00%) | 23.53 | 23.56 | 213.95K |
| 2024-04-23 | 23.53 | 23.58 | ↑$0.04 (0.19%) | 23.52 | 23.59 | 257.56K |
| 2024-04-22 | 23.52 | 23.54 | ↑$0.02 (0.06%) | 23.52 | 23.54 | 248.77K |
| 2024-04-19 | 23.54 | 23.51 | ↓$0.03 (-0.13%) | 23.49 | 23.54 | 218.61K |
| 2024-04-18 | 23.52 | 23.51 | ↓$0.01 (-0.04%) | 23.49 | 23.52 | 325.08K |
| 2024-04-17 | 23.51 | 23.52 | ↑$0.01 (0.04%) | 23.50 | 23.54 | 347.99K |
| 2024-04-16 | 23.48 | 23.48 | ↑$0.00 (0.00%) | 23.44 | 23.49 | 309.94K |
| 2024-04-15 | 23.52 | 23.50 | ↓$0.02 (-0.09%) | 23.48 | 23.52 | 263.99K |
| 2024-04-12 | 23.57 | 23.57 | ↑$0.00 (0.00%) | 23.55 | 23.58 | 320.18K |
| 2024-04-11 | 23.55 | 23.53 | ↓$0.03 (-0.11%) | 23.50 | 23.55 | 247.59K |
| 2024-04-10 | 23.56 | 23.50 | ↓$0.06 (-0.25%) | 23.50 | 23.56 | 290.23K |
| 2024-04-09 | 23.68 | 23.67 | ↓$0.01 (-0.04%) | 23.67 | 23.69 | 246.77K |
| 2024-04-08 | 23.65 | 23.64 | ↓$0.01 (-0.04%) | 23.64 | 23.66 | 228.09K |
| 2024-04-05 | 23.69 | 23.67 | ↓$0.02 (-0.08%) | 23.67 | 23.70 | 205.27K |
| 2024-04-04 | 23.73 | 23.72 | ↓$0.01 (-0.04%) | 23.68 | 23.73 | 254.59K |
| 2024-04-03 | 23.64 | 23.70 | ↑$0.05 (0.23%) | 23.64 | 23.70 | 304.73K |
| 2024-04-02 | 23.65 | 23.66 | ↑$0.01 (0.04%) | 23.63 | 23.67 | 588.50K |
| 2024-04-01 | 23.71 | 23.67 | ↓$0.04 (-0.17%) | 23.65 | 23.74 | 350.40K |
| 2024-03-28 | 23.82 | 23.80 | ↓$0.02 (-0.08%) | 23.80 | 23.83 | 290.12K |
| 2024-03-27 | 23.82 | 23.84 | ↑$0.02 (0.08%) | 23.80 | 23.85 | 475.26K |
| 2024-03-26 | 23.80 | 23.79 | ↓$0.01 (-0.04%) | 23.77 | 23.81 | 434.35K |
| 2024-03-25 | 23.83 | 23.80 | ↓$0.03 (-0.13%) | 23.79 | 23.83 | 280.48K |
| 2024-03-22 | 23.82 | 23.82 | ↑$0.00 (0.00%) | 23.81 | 23.83 | 280.90K |
| 2024-03-21 | 23.80 | 23.79 | ↓$0.01 (-0.04%) | 23.77 | 23.82 | 509.15K |
| 2024-03-20 | 23.75 | 23.77 | ↑$0.02 (0.08%) | 23.71 | 23.78 | 414.90K |
| 2024-03-19 | 23.72 | 23.73 | ↑$0.01 (0.04%) | 23.70 | 23.74 | 298.16K |
| 2024-03-18 | 23.70 | 23.68 | ↓$0.02 (-0.08%) | 23.68 | 23.71 | 251.90K |
| 2024-03-15 | 23.68 | 23.68 | ↑$0.00 (0.00%) | 23.68 | 23.70 | 784.16K |
Create an account or log in to view more rows.
$IBDS Lol she wants higher
$IBDS what caused the sell off in an otherwise good tech market today?
$IBDS wow
looking like it’s going to be a monster day!
$IBDS we always finish green after a red week. Less go!
$IBDS The squeeze is coming
$IBDS Pack it up boys.
$IBDS wow! I sold too early
$IBDS they don’t want us to shine… But we gon shine…
$IBDS I don't know shit
but I know I'm holdin till I at least triple up
$IBDS going down