iShares Trust - iShares iBonds Dec 2030 Term Corporate ETF (IBDV) Historical Stock Data
21.50 ↓0.12 (-0.56%)
As of January 30, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, IBDV is down -0.10% a day on average. There have been 15 days where iShares Trust - iShares iBonds Dec 2030 Term Corporate ETF closed green and 15 days where IBDV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 21.62 | 21.62 | ↑$0.00 (0.00%) | 21.56 | 21.62 | 85.23K |
| 2023-01-26 | 21.68 | 21.63 | ↓$0.05 (-0.23%) | 21.57 | 21.68 | 47.68K |
| 2023-01-25 | 21.71 | 21.67 | ↓$0.04 (-0.18%) | 21.57 | 21.71 | 215.09K |
| 2023-01-24 | 21.62 | 21.64 | ↑$0.02 (0.09%) | 21.54 | 21.65 | 158.84K |
| 2023-01-23 | 21.59 | 21.54 | ↓$0.05 (-0.23%) | 21.51 | 21.65 | 66.11K |
| 2023-01-20 | 21.56 | 21.59 | ↑$0.03 (0.14%) | 21.50 | 21.60 | 58.81K |
| 2023-01-19 | 21.63 | 21.63 | ↑$0.00 (0.00%) | 21.60 | 21.70 | 118.16K |
| 2023-01-18 | 21.72 | 21.71 | ↓$0.01 (-0.05%) | 21.64 | 21.92 | 230.80K |
| 2023-01-17 | 21.51 | 21.52 | ↑$0.01 (0.05%) | 21.46 | 21.63 | 61.87K |
| 2023-01-13 | 21.70 | 21.55 | ↓$0.15 (-0.69%) | 21.50 | 21.70 | 98.41K |
| 2023-01-12 | 21.53 | 21.63 | ↑$0.10 (0.46%) | 21.41 | 21.63 | 255.90K |
| 2023-01-11 | 21.38 | 21.41 | ↑$0.03 (0.14%) | 21.29 | 21.45 | 225.19K |
| 2023-01-10 | 21.30 | 21.31 | ↑$0.01 (0.05%) | 21.24 | 21.38 | 319.67K |
| 2023-01-09 | 21.45 | 21.36 | ↓$0.09 (-0.42%) | 21.29 | 21.45 | 58.01K |
| 2023-01-06 | 21.08 | 21.31 | ↑$0.23 (1.09%) | 21.08 | 21.33 | 46.92K |
| 2023-01-05 | 21.09 | 21.05 | ↓$0.04 (-0.19%) | 20.89 | 21.09 | 268.46K |
| 2023-01-04 | 21.07 | 21.07 | ↑$0.00 (0.00%) | 21.00 | 21.12 | 131.82K |
| 2023-01-03 | 21.02 | 20.92 | ↓$0.10 (-0.48%) | 20.89 | 21.02 | 50.90K |
| 2022-12-30 | 20.86 | 20.80 | ↓$0.06 (-0.29%) | 20.77 | 20.87 | 40.97K |
| 2022-12-29 | 20.84 | 20.90 | ↑$0.06 (0.29%) | 20.82 | 20.91 | 30.84K |
| 2022-12-28 | 20.94 | 20.81 | ↓$0.13 (-0.62%) | 20.78 | 20.94 | 77.18K |
| 2022-12-27 | 21.10 | 20.83 | ↓$0.27 (-1.28%) | 20.82 | 21.10 | 96.48K |
| 2022-12-23 | 21.04 | 21.05 | ↑$0.01 (0.05%) | 20.94 | 21.07 | 84.90K |
| 2022-12-22 | 21.24 | 21.07 | ↓$0.17 (-0.80%) | 21.02 | 21.24 | 198.48K |
| 2022-12-21 | 21.13 | 21.06 | ↓$0.07 (-0.33%) | 21.03 | 21.13 | 138.69K |
| 2022-12-20 | 20.98 | 20.97 | ↓$0.01 (-0.05%) | 20.94 | 21.02 | 188.63K |
| 2022-12-19 | 21.20 | 21.14 | ↓$0.06 (-0.28%) | 21.10 | 21.21 | 358.36K |
| 2022-12-16 | 21.18 | 21.31 | ↑$0.13 (0.61%) | 21.18 | 21.32 | 27.76K |
| 2022-12-15 | 21.32 | 21.33 | ↑$0.01 (0.05%) | 21.27 | 21.39 | 63.78K |
| 2022-12-14 | 21.33 | 21.37 | ↑$0.04 (0.19%) | 21.21 | 21.43 | 72.40K |
Create an account or log in to view more rows.
$IBDV LOADING UP HERE!
$IBDV we need one good push to moon this.
$IBDV out of the way
$IBDV HOLDING LONG AND STRONG!!!
$IBDV shorters eat my shit
$IBDV used to this fuckery!! Not leaving no chance !
$IBDV Like if the Hedgies are fucked
$IBDV power hour will be fucking crazy
$IBDV warming up
$IBDV great sale!!!! Buy buy buy