iShares iBonds Dec 2028 Term Corporate ETF (IBDT) Historical Stock Data
25.47 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBDT is up 0.01% a day on average. There have been 18 days where iShares iBonds Dec 2028 Term Corporate ETF closed green and 12 days where IBDT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 25.46 | 25.47 | ↑$0.01 (0.04%) | 25.45 | 25.48 | 507.10K |
| 2025-12-12 | 25.43 | 25.45 | ↑$0.02 (0.08%) | 25.43 | 25.46 | 614.37K |
| 2025-12-11 | 25.46 | 25.45 | ↓$0.01 (-0.04%) | 25.45 | 25.48 | 534.34K |
| 2025-12-10 | 25.41 | 25.45 | ↑$0.04 (0.16%) | 25.39 | 25.46 | 842.37K |
| 2025-12-09 | 25.41 | 25.41 | ↑$0.00 (0.00%) | 25.39 | 25.43 | 590.83K |
| 2025-12-08 | 25.44 | 25.41 | ↓$0.03 (-0.12%) | 25.40 | 25.44 | 656.95K |
| 2025-12-05 | 25.43 | 25.43 | ↑$0.00 (0.00%) | 25.42 | 25.45 | 714.43K |
| 2025-12-04 | 25.45 | 25.43 | ↓$0.02 (-0.08%) | 25.43 | 25.45 | 697.12K |
| 2025-12-03 | 25.44 | 25.46 | ↑$0.02 (0.08%) | 25.44 | 25.46 | 547.90K |
| 2025-12-02 | 25.44 | 25.43 | ↓$0.01 (-0.04%) | 25.42 | 25.44 | 1.03M |
| 2025-12-01 | 25.43 | 25.42 | ↓$0.01 (-0.04%) | 25.42 | 25.54 | 415.98K |
| 2025-11-28 | 25.56 | 25.55 | ↓$0.01 (-0.06%) | 25.53 | 25.56 | 198.36K |
| 2025-11-26 | 25.54 | 25.55 | ↑$0.01 (0.04%) | 25.53 | 25.56 | 690.36K |
| 2025-11-25 | 25.52 | 25.54 | ↑$0.02 (0.08%) | 25.51 | 25.55 | 758.99K |
| 2025-11-24 | 25.49 | 25.52 | ↑$0.03 (0.12%) | 25.49 | 25.52 | 825.43K |
| 2025-11-21 | 25.52 | 25.50 | ↓$0.02 (-0.08%) | 25.48 | 25.52 | 550.91K |
| 2025-11-20 | 25.47 | 25.47 | ↑$0.00 (0.00%) | 25.44 | 25.48 | 620.90K |
| 2025-11-19 | 25.44 | 25.45 | ↑$0.01 (0.04%) | 25.44 | 25.49 | 584.25K |
| 2025-11-18 | 25.45 | 25.44 | ↓$0.01 (-0.04%) | 25.43 | 25.46 | 432.37K |
| 2025-11-17 | 25.42 | 25.43 | ↑$0.01 (0.04%) | 25.33 | 25.48 | 753.15K |
| 2025-11-14 | 25.45 | 25.42 | ↓$0.03 (-0.12%) | 25.42 | 25.45 | 0.93M |
| 2025-11-13 | 25.43 | 25.43 | ↑$0.00 (0.00%) | 25.42 | 25.45 | 590.21K |
| 2025-11-12 | 25.45 | 25.45 | ↑$0.00 (0.00%) | 25.44 | 25.46 | 661.28K |
| 2025-11-11 | 25.44 | 25.46 | ↑$0.02 (0.08%) | 25.42 | 25.48 | 402.45K |
| 2025-11-10 | 25.44 | 25.43 | ↓$0.01 (-0.04%) | 25.43 | 25.45 | 726.62K |
| 2025-11-07 | 25.42 | 25.45 | ↑$0.03 (0.12%) | 25.42 | 25.45 | 680.62K |
| 2025-11-06 | 25.44 | 25.43 | ↓$0.01 (-0.04%) | 25.41 | 25.44 | 573.17K |
| 2025-11-05 | 25.42 | 25.38 | ↓$0.04 (-0.16%) | 25.38 | 25.45 | 538.54K |
| 2025-11-04 | 25.40 | 25.42 | ↑$0.02 (0.08%) | 25.40 | 25.44 | 0.91M |
| 2025-11-03 | 25.38 | 25.40 | ↑$0.02 (0.08%) | 25.38 | 25.49 | 1.10M |
Create an account or log in to view more rows.
$IBDT diamond balls
$IBDT MACD turned bullish
$IBDT let’s ride
$IBDT is going to have a run next month
$IBDT go green today and we gap up tomrrow
$IBDT Markets about as efficient as a retirement home
$IBDT Love this stock.
Light taps
$IBDT steady steady n hold
$IBDT all in
$IBDT Holding Pattern