Skip to main content
iShares iBonds Dec 2026 Term Corporate ETF (IBDR)
NYSEARCA: IBDR · Real-Time Price · USD
24.21
+0.02 (0.08%)
Mar 6, 2026, 4:00 PM EST - Market closed

IBDR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.1924.2124.1924.2124.210.08%737,697
Mar 5, 202624.2024.2024.1924.1924.19-792,792
Mar 4, 202624.1924.2024.1924.1924.19-750,243
Mar 3, 202624.2024.2024.1924.1924.19-737,760
Mar 2, 202624.1924.2024.1924.1924.19-0.33%429,943
Feb 27, 202624.2824.2824.2624.2724.190.04%394,213
Feb 26, 202624.2724.2724.2624.2624.18-856,886
Feb 25, 202624.2724.2824.2624.2624.18-0.04%682,186
Feb 24, 202624.2724.2824.2724.2724.19-1,269,135
Feb 23, 202624.2524.2724.2524.2724.190.04%939,271
Feb 20, 202624.2524.2624.2524.2624.180.04%655,521
Feb 19, 202624.2424.2624.2424.2524.17-2,247,223
Feb 18, 202624.2424.2624.2424.2524.17-649,590
Feb 17, 202624.2424.2524.2324.2524.170.04%513,799
Feb 13, 202624.2424.2424.2324.2424.160.04%734,291
Feb 12, 202624.2324.2524.2224.2324.15-2,557,869
Feb 11, 202624.2324.2424.2224.2324.15-1,223,525
Feb 10, 202624.2324.2424.2324.2324.15-0.04%400,819
Feb 9, 202624.2424.2424.2324.2424.160.04%1,019,515
Feb 6, 202624.2324.2324.2224.2324.150.08%435,684
Feb 5, 202624.2124.2224.2024.2124.13-2,385,184
Feb 4, 202624.2224.2224.2024.2124.13-904,743
Feb 3, 202624.2124.2124.2024.2124.130.04%642,431
Feb 2, 202624.2024.2124.2024.2024.12-0.33%478,778
Jan 30, 202624.2924.2924.2724.2824.120.04%660,479
Jan 29, 202624.2924.2924.2724.2724.11-716,554
Jan 28, 202624.2724.2924.2724.2724.11-0.04%1,407,272
Jan 27, 202624.2624.2824.2624.2824.120.04%1,475,942
Jan 26, 202624.2724.2724.2624.2724.11-571,893
Jan 23, 202624.2624.2724.2624.2724.110.04%623,109
Jan 22, 202624.2524.2624.2524.2624.10-830,590
Jan 21, 202624.2624.2624.2524.2624.100.04%650,554
Jan 20, 202624.2624.2724.2524.2524.09-0.04%832,728
Jan 16, 202624.2524.2724.2524.2624.100.04%506,620
Jan 15, 202624.2424.2524.2424.2524.09-542,574
Jan 14, 202624.2624.2624.2224.2524.090.04%872,501
Jan 13, 202624.2424.2524.2424.2424.08-863,231
Jan 12, 202624.2424.2524.2324.2424.080.04%736,318
Jan 9, 202624.2524.2524.2324.2324.07-1,500,394
Jan 8, 202624.2324.2424.2324.2324.07-816,580
Jan 7, 202624.2324.2424.2324.2324.07-1,033,548
Jan 6, 202624.2324.2424.2324.2324.07-984,417
Jan 5, 202624.2324.2324.2224.2324.07-612,490
Jan 2, 202624.2224.2324.2224.2324.07-961,698
Dec 31, 202524.2224.2324.2124.2324.070.04%845,434
Dec 30, 202524.2224.2224.2124.2224.060.04%987,079
Dec 29, 202524.2124.2224.2124.2124.050.04%1,329,230
Dec 26, 202524.2024.2124.2024.2024.04-865,828
Dec 24, 202524.2024.2124.1924.2024.04-1,182,881
Dec 23, 202524.1824.2124.1824.2024.040.08%3,118,552
Dec 22, 202524.1924.2024.1824.1824.02-1,706,759
Dec 19, 202524.1924.1924.1824.1824.02-0.33%2,949,953
Dec 18, 202524.2724.2724.2524.2624.010.04%1,550,213
Dec 17, 202524.2524.2624.2524.2524.00-537,748
Dec 16, 202524.2624.2624.2524.2524.00-558,487
Dec 15, 202524.2524.2624.2524.2524.00-550,083
Dec 12, 202524.2424.2624.2324.2524.00-759,167
Dec 11, 202524.2324.2524.2324.2524.000.04%664,270
Dec 10, 202524.2424.2424.2324.2423.990.04%561,267
Dec 9, 202524.2324.2424.2324.2323.98-549,822
Dec 8, 202524.2224.2424.2224.2323.980.04%714,223
Dec 5, 202524.2324.2424.2224.2223.97-613,510
Dec 4, 202524.2324.2424.2224.2223.97-0.04%600,364
Dec 3, 202524.2124.2324.2124.2323.980.08%1,027,458
Dec 2, 202524.2324.2324.2124.2123.96-0.04%832,056
Dec 1, 202524.2024.2224.2024.2223.97-0.29%717,108
Nov 28, 202524.2824.3024.2824.2923.960.04%210,557
Nov 26, 202524.2824.2924.2824.2823.95-922,524
Nov 25, 202524.2924.2924.2724.2823.95-714,023
Nov 24, 202524.2724.2824.2724.2823.950.08%632,125
Nov 21, 202524.2624.2724.2624.2623.93-473,738
Nov 20, 202524.2624.2624.2524.2623.930.04%681,730
Nov 19, 202524.2524.2624.2524.2523.92-866,582
Nov 18, 202524.2524.2624.2524.2523.92-0.04%775,311
Nov 17, 202524.2424.2624.2424.2623.930.08%646,215
Nov 14, 202524.2524.2524.2424.2423.910.04%709,860
Nov 13, 202524.2424.2524.2324.2323.90-0.04%1,092,711
Nov 12, 202524.2324.2524.2324.2423.910.04%883,154
Nov 11, 202524.2324.2424.2324.2323.90-493,121
Nov 10, 202524.2324.2424.2324.2323.90-705,446
Nov 7, 202524.2224.2324.2224.2323.900.04%630,687
Nov 6, 202524.2424.2424.2224.2223.890.04%628,192
Nov 5, 202524.2324.2324.2124.2123.88-0.04%1,647,998
Nov 4, 202524.2124.2224.2124.2223.890.04%494,499
Nov 3, 202524.2124.2224.2024.2123.88-0.33%748,550
Oct 31, 202524.2824.3024.2824.2923.870.04%529,406
Oct 30, 202524.2924.2924.2824.2823.860.04%492,582
Oct 29, 202524.2924.3124.2724.2723.86-0.08%1,231,625
Oct 28, 202524.2924.3024.2724.2923.87-642,640
Oct 27, 202524.2824.3024.2824.2923.87-509,511
Oct 24, 202524.2824.3024.2824.2923.87-544,243
Oct 23, 202524.2924.2924.2824.2923.870.06%781,689
Oct 22, 202524.2924.3024.2724.2823.86-0.02%613,242
Oct 21, 202524.2624.2924.2624.2823.86-782,457
Oct 20, 202524.2824.2824.2624.2823.860.08%381,801
Oct 17, 202524.2624.2724.2624.2623.85-471,301
Oct 16, 202524.2724.2724.2524.2623.85-523,176
Oct 15, 202524.2624.2924.2524.2623.850.04%453,281
Oct 14, 202524.2624.2624.2424.2523.84-632,378
Oct 13, 202524.2324.2524.2324.2523.840.08%463,889