iShares Trust - iShares iBonds Dec 2030 Term Corporate ETF (IBDV) Historical Stock Data
20.85 ↓0.05 (-0.24%)
As of April 25, 2024, 2:39pm EST.
Historical Data
In the past 30 trading days, IBDV is down -0.09% a day on average. There have been 11 days where iShares Trust - iShares iBonds Dec 2030 Term Corporate ETF closed green and 19 days where IBDV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 20.94 | 20.90 | ↓$0.04 (-0.19%) | 20.86 | 20.95 | 141.94K |
| 2024-04-23 | 20.87 | 20.95 | ↑$0.08 (0.38%) | 20.87 | 20.98 | 139.26K |
| 2024-04-22 | 20.89 | 20.90 | ↑$0.01 (0.05%) | 20.85 | 20.90 | 109.37K |
| 2024-04-19 | 20.84 | 20.86 | ↑$0.02 (0.10%) | 20.84 | 20.88 | 163.43K |
| 2024-04-18 | 20.88 | 20.84 | ↓$0.04 (-0.19%) | 20.82 | 20.89 | 2.26M |
| 2024-04-17 | 20.92 | 20.90 | ↓$0.02 (-0.10%) | 20.85 | 20.92 | 83.36K |
| 2024-04-16 | 20.82 | 20.82 | ↑$0.00 (0.00%) | 20.77 | 20.83 | 233.86K |
| 2024-04-15 | 20.92 | 20.86 | ↓$0.06 (-0.29%) | 20.83 | 20.92 | 315.83K |
| 2024-04-12 | 21.00 | 20.99 | ↓$0.01 (-0.05%) | 20.98 | 21.04 | 121.66K |
| 2024-04-11 | 20.96 | 20.94 | ↓$0.02 (-0.10%) | 20.91 | 20.99 | 169.58K |
| 2024-04-10 | 21.04 | 20.94 | ↓$0.10 (-0.48%) | 20.92 | 21.04 | 195.90K |
| 2024-04-09 | 21.24 | 21.19 | ↓$0.05 (-0.24%) | 21.17 | 21.24 | 196.79K |
| 2024-04-08 | 21.16 | 21.13 | ↓$0.03 (-0.14%) | 21.12 | 21.16 | 113.52K |
| 2024-04-05 | 21.20 | 21.17 | ↓$0.03 (-0.14%) | 21.15 | 21.21 | 179.30K |
| 2024-04-04 | 21.31 | 21.24 | ↓$0.07 (-0.33%) | 21.19 | 21.31 | 321.97K |
| 2024-04-03 | 21.15 | 21.22 | ↑$0.07 (0.33%) | 21.11 | 21.22 | 303.54K |
| 2024-04-02 | 21.14 | 21.19 | ↑$0.05 (0.24%) | 21.11 | 21.19 | 188.32K |
| 2024-04-01 | 21.27 | 21.19 | ↓$0.08 (-0.38%) | 21.16 | 21.28 | 174.81K |
| 2024-03-28 | 21.40 | 21.40 | ↑$0.00 (0.00%) | 21.38 | 21.43 | 147.83K |
| 2024-03-27 | 21.39 | 21.43 | ↑$0.04 (0.19%) | 21.36 | 21.44 | 102.78K |
| 2024-03-26 | 21.42 | 21.34 | ↓$0.08 (-0.37%) | 21.31 | 21.42 | 233.66K |
| 2024-03-25 | 21.40 | 21.35 | ↓$0.05 (-0.23%) | 21.35 | 21.42 | 131.63K |
| 2024-03-22 | 21.40 | 21.40 | ↑$0.00 (0.00%) | 21.39 | 21.42 | 122.90K |
| 2024-03-21 | 21.44 | 21.35 | ↓$0.09 (-0.42%) | 21.31 | 21.44 | 481.89K |
| 2024-03-20 | 21.28 | 21.32 | ↑$0.04 (0.19%) | 21.25 | 21.32 | 205.63K |
| 2024-03-19 | 21.28 | 21.27 | ↓$0.01 (-0.05%) | 21.23 | 21.28 | 244.27K |
| 2024-03-18 | 21.25 | 21.20 | ↓$0.05 (-0.24%) | 21.20 | 21.25 | 155.85K |
| 2024-03-15 | 21.23 | 21.22 | ↓$0.01 (-0.05%) | 21.20 | 21.23 | 105.19K |
| 2024-03-14 | 21.29 | 21.24 | ↓$0.05 (-0.23%) | 21.23 | 21.29 | 135.58K |
| 2024-03-13 | 21.35 | 21.36 | ↑$0.01 (0.05%) | 21.35 | 21.40 | 121.64K |
Create an account or log in to view more rows.
$IBDV Wish I shorted
$IBDV jeez
$IBDV taking off soon
$IBDV Games being played here.
$IBDV wow. The volume is so low today. Unreal
$IBDV Slapping that ask today
$IBDV run it!
$IBDV let’s go!! Squeeze time
$IBDV holdddd it tight yall
$IBDV Buying again tomorrow.