Skip to main content
iShares iBonds Dec 2025 Term Corporate ETF (IBDQ)
NYSEARCA: IBDQ · Real-Time Price · USD
25.12
+0.02 (0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed

IBDQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.1125.1225.1025.1225.120.08%1,395,123
Dec 4, 202525.1025.1125.1025.1025.10-1,226,220
Dec 3, 202525.1025.1125.0925.1025.10-1,999,561
Dec 2, 202525.1025.1025.0925.1025.10-1,363,375
Dec 1, 202525.1025.1025.0925.1025.10-0.28%742,632
Nov 28, 202525.1725.1825.1725.1725.090.04%85,093
Nov 26, 202525.1825.1825.1625.1625.08-0.04%739,752
Nov 25, 202525.1625.1825.1625.1725.090.04%1,127,390
Nov 24, 202525.1625.1725.1525.1625.08-2,826,531
Nov 21, 202525.1625.1725.1525.1625.08-1,207,851
Nov 20, 202525.1525.1625.1525.1625.080.08%1,038,257
Nov 19, 202525.1425.1525.1425.1425.06-517,603
Nov 18, 202525.1425.1525.1425.1425.06-668,822
Nov 17, 202525.1425.1525.1425.1425.060.04%619,217
Nov 14, 202525.1325.1425.1325.1325.05-1,073,516
Nov 13, 202525.1325.1425.1325.1325.05-346,404
Nov 12, 202525.1325.1425.1325.1325.05-554,517
Nov 11, 202525.1225.1325.1225.1325.050.04%191,971
Nov 10, 202525.1225.1325.1225.1225.04-0.04%488,923
Nov 7, 202525.1125.1325.1125.1325.050.08%1,382,368
Nov 6, 202525.1225.1225.1125.1125.03-427,511
Nov 5, 202525.1125.1225.1025.1125.030.04%874,503
Nov 4, 202525.1025.1125.1025.1025.02-0.04%543,655
Nov 3, 202525.1125.1225.1125.1125.03-0.36%1,113,562
Oct 31, 202525.1825.2025.1825.2025.030.08%1,384,706
Oct 30, 202525.1825.1925.1725.1825.01-969,006
Oct 29, 202525.1725.1825.1725.1825.010.04%432,150
Oct 28, 202525.1725.1825.1725.1725.00-0.04%477,804
Oct 27, 202525.1725.1825.1625.1825.010.08%369,748
Oct 24, 202525.1725.1825.1625.1624.99-358,650
Oct 23, 202525.1625.1725.1625.1624.99-312,104
Oct 22, 202525.1525.1625.1525.1624.990.04%627,790
Oct 21, 202525.1525.1625.1525.1524.98-0.04%340,927
Oct 20, 202525.1425.1625.1425.1624.990.08%294,196
Oct 17, 202525.1425.1625.1425.1424.97-0.04%341,831
Oct 16, 202525.1425.1525.1425.1524.980.04%255,822
Oct 15, 202525.1325.1425.1325.1424.97-432,197
Oct 14, 202525.1325.1425.1225.1424.970.04%651,595
Oct 13, 202525.1225.1425.1225.1324.96-242,552
Oct 10, 202525.1225.1325.1225.1324.96-414,510
Oct 9, 202525.1225.1325.1225.1324.960.04%1,151,152
Oct 8, 202525.1225.1325.1125.1224.95-439,540
Oct 7, 202525.1325.1325.1125.1224.95-714,467
Oct 6, 202525.1225.1225.1125.1224.95-308,005
Oct 3, 202525.1125.1225.1125.1224.950.08%518,059
Oct 2, 202525.1025.1125.1025.1024.93-184,917
Oct 1, 202525.1025.1125.1025.1024.93-0.36%2,985,901
Sep 30, 202525.1825.1925.1825.1924.930.04%474,385
Sep 29, 202525.1725.1825.1725.1824.92-327,517
Sep 26, 202525.1825.1825.1725.1824.920.04%209,222
Sep 25, 202525.1625.1725.1625.1724.910.04%416,823
Sep 24, 202525.1625.1725.1625.1624.90-319,172
Sep 23, 202525.1625.1725.1625.1624.90-415,291
Sep 22, 202525.1525.1625.1525.1624.90-1,521,198
Sep 19, 202525.1525.1625.1525.1624.900.04%315,396
Sep 18, 202525.1425.1525.1425.1524.890.04%449,128
Sep 17, 202525.1425.1525.1425.1424.88-541,878
Sep 16, 202525.1425.1525.1425.1424.88-389,881
Sep 15, 202525.1325.1425.1325.1424.880.04%379,210
Sep 12, 202525.1325.1425.1325.1324.87-292,765
Sep 11, 202525.1225.1325.1225.1324.870.04%242,399
Sep 10, 202525.1225.1325.1125.1224.860.04%330,978
Sep 9, 202525.1125.1225.1125.1124.85-0.04%845,965
Sep 8, 202525.1225.1325.1125.1224.86-688,672
Sep 5, 202525.1125.1225.1125.1224.860.08%307,011
Sep 4, 202525.1025.1125.1025.1024.84-292,693
Sep 3, 202525.0925.1125.0925.1024.84-857,802
Sep 2, 202525.1025.1125.0925.1024.84-0.36%282,718
Aug 29, 202525.1825.1925.1825.1924.850.08%325,550
Aug 28, 202525.1725.1825.1625.1724.830.02%359,195
Aug 27, 202525.1625.1725.1625.1724.82-0.02%255,754
Aug 26, 202525.1625.1725.1625.1724.830.04%296,676
Aug 25, 202525.1625.1725.1625.1624.82-216,903
Aug 22, 202525.1525.1625.1525.1624.820.04%262,635
Aug 21, 202525.1525.1525.1425.1524.81-463,274
Aug 20, 202525.1425.1525.1425.1524.810.04%398,765
Aug 19, 202525.1525.1625.1425.1424.80-0.04%424,111
Aug 18, 202525.1425.1525.1425.1524.810.04%546,632
Aug 15, 202525.1325.1425.1325.1424.800.08%515,881
Aug 14, 202525.1325.1425.1225.1224.78-0.04%577,125
Aug 13, 202525.1225.1325.1225.1324.79-353,549
Aug 12, 202525.1425.1425.1225.1324.790.04%307,209
Aug 11, 202525.1225.1325.1125.1224.78-538,809
Aug 8, 202525.1225.1325.1125.1224.78-512,143
Aug 7, 202525.1125.1225.1125.1224.780.04%494,576
Aug 6, 202525.1125.1125.1025.1124.770.04%542,675
Aug 5, 202525.1025.1125.1025.1024.76-723,042
Aug 4, 202525.1025.1125.1025.1024.76-270,706
Aug 1, 202525.1125.1125.0925.1024.76-0.28%299,288
Jul 31, 202525.1725.1825.1725.1724.74-313,791
Jul 30, 202525.1725.1925.1725.1724.740.04%1,053,861
Jul 29, 202525.1625.1725.1625.1624.73-908,889
Jul 28, 202525.1725.1825.1625.1624.73-563,153
Jul 25, 202525.1625.1725.1625.1624.730.08%457,430
Jul 24, 202525.1525.1625.1425.1424.71-0.04%487,086
Jul 23, 202525.1525.1625.1525.1524.720.04%805,297
Jul 22, 202525.1425.1525.1425.1424.71-584,205
Jul 21, 202525.1525.1625.1425.1424.71-452,036
Jul 18, 202525.1525.1525.1425.1424.71-238,537
Jul 17, 202525.1325.1425.1325.1424.710.04%273,508