iShares iBonds Dec 2028 Term Corporate ETF (IBDT) Historical Stock Data
24.96 ↓0.04 (-0.16%)
As of Market Close on January 30th, 2023.
Historical Data
In the past 30 trading days, IBDT is down -0.09% a day on average. There have been 11 days where iShares iBonds Dec 2028 Term Corporate ETF closed green and 19 days where IBDT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 25.00 | 24.96 | ↓$0.04 (-0.16%) | 24.92 | 25.32 | 125.34K |
| 2023-01-27 | 25.03 | 25.00 | ↓$0.03 (-0.12%) | 24.98 | 25.03 | 140.44K |
| 2023-01-26 | 25.11 | 25.05 | ↓$0.06 (-0.26%) | 25.00 | 25.11 | 164.76K |
| 2023-01-25 | 25.11 | 25.06 | ↓$0.05 (-0.20%) | 25.01 | 25.11 | 98.95K |
| 2023-01-24 | 24.96 | 25.05 | ↑$0.09 (0.36%) | 24.96 | 25.06 | 124.96K |
| 2023-01-23 | 25.10 | 24.99 | ↓$0.11 (-0.44%) | 24.96 | 25.10 | 143.89K |
| 2023-01-20 | 25.01 | 25.04 | ↑$0.02 (0.10%) | 24.98 | 25.05 | 108.76K |
| 2023-01-19 | 25.17 | 25.11 | ↓$0.06 (-0.24%) | 25.08 | 25.17 | 163.60K |
| 2023-01-18 | 25.13 | 25.13 | ↑$0.00 (0.00%) | 25.09 | 25.22 | 116.07K |
| 2023-01-17 | 24.95 | 24.95 | ↑$0.00 (0.00%) | 24.93 | 24.99 | 123.45K |
| 2023-01-13 | 24.97 | 24.93 | ↓$0.04 (-0.16%) | 24.93 | 25.05 | 200.50K |
| 2023-01-12 | 25.00 | 25.00 | ↑$0.00 (0.00%) | 24.90 | 25.04 | 611.90K |
| 2023-01-11 | 24.86 | 24.86 | ↑$0.00 (0.00%) | 24.80 | 24.88 | 341.23K |
| 2023-01-10 | 24.87 | 24.77 | ↓$0.11 (-0.42%) | 24.70 | 24.87 | 493.74K |
| 2023-01-09 | 24.77 | 24.78 | ↑$0.00 (0.02%) | 24.73 | 24.83 | 135.55K |
| 2023-01-06 | 24.51 | 24.72 | ↑$0.21 (0.86%) | 24.49 | 24.74 | 86.46K |
| 2023-01-05 | 24.48 | 24.42 | ↓$0.06 (-0.25%) | 24.37 | 24.50 | 173.83K |
| 2023-01-04 | 24.55 | 24.47 | ↓$0.08 (-0.33%) | 24.45 | 24.55 | 456.88K |
| 2023-01-03 | 24.43 | 24.38 | ↓$0.05 (-0.20%) | 24.37 | 24.51 | 281.24K |
| 2022-12-30 | 24.32 | 24.29 | ↓$0.03 (-0.12%) | 24.28 | 24.36 | 108.95K |
| 2022-12-29 | 24.35 | 24.40 | ↑$0.05 (0.21%) | 24.33 | 24.43 | 117.91K |
| 2022-12-28 | 24.46 | 24.33 | ↓$0.13 (-0.53%) | 24.31 | 24.46 | 193.43K |
| 2022-12-27 | 24.42 | 24.34 | ↓$0.08 (-0.31%) | 24.23 | 24.49 | 189.84K |
| 2022-12-23 | 24.53 | 24.48 | ↓$0.05 (-0.20%) | 24.43 | 24.53 | 375.56K |
| 2022-12-22 | 24.56 | 24.52 | ↓$0.04 (-0.16%) | 24.46 | 24.56 | 307.27K |
| 2022-12-21 | 24.55 | 24.51 | ↓$0.04 (-0.16%) | 24.30 | 24.58 | 144.43K |
| 2022-12-20 | 24.44 | 24.45 | ↑$0.01 (0.04%) | 24.40 | 24.48 | 291.10K |
| 2022-12-19 | 24.66 | 24.56 | ↓$0.10 (-0.41%) | 24.53 | 24.71 | 363.01K |
| 2022-12-16 | 24.55 | 24.66 | ↑$0.11 (0.45%) | 24.55 | 24.70 | 96.04K |
| 2022-12-15 | 24.69 | 24.65 | ↓$0.04 (-0.16%) | 24.60 | 24.71 | 221.02K |
Create an account or log in to view more rows.
$IBDT The squeeze is coming
$IBDT we always finish green after a red week. Less go!
$IBDT I'll say it again slowwwllyyyy! Better stocks to short by far
$IBDT you wanna be a successful trader close your trades green
$IBDT hang tight
ignore fud and buy dips if you can
everyone be okay????
$IBDT gets me every time lol
$IBDT called it
$IBDT wow
looking like it’s going to be a monster day!
$IBDT due for a spike!
$IBDT the catalyst we need !