Skip to main content
iShares iBonds Dec 2026 Term Corporate ETF (IBDR)
NYSEARCA: IBDR · Real-Time Price · USD
24.22
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed

IBDR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.2324.2424.2224.2224.22-613,510
Dec 4, 202524.2324.2424.2224.2224.22-0.04%600,364
Dec 3, 202524.2124.2324.2124.2324.230.08%1,027,458
Dec 2, 202524.2324.2324.2124.2124.21-0.04%832,056
Dec 1, 202524.2024.2224.2024.2224.22-0.29%717,108
Nov 28, 202524.2824.3024.2824.2924.210.04%210,557
Nov 26, 202524.2824.2924.2824.2824.20-922,524
Nov 25, 202524.2924.2924.2724.2824.20-714,023
Nov 24, 202524.2724.2824.2724.2824.200.08%632,125
Nov 21, 202524.2624.2724.2624.2624.18-473,738
Nov 20, 202524.2624.2624.2524.2624.180.04%681,730
Nov 19, 202524.2524.2624.2524.2524.17-866,582
Nov 18, 202524.2524.2624.2524.2524.17-0.04%775,311
Nov 17, 202524.2424.2624.2424.2624.180.08%646,215
Nov 14, 202524.2524.2524.2424.2424.160.04%709,860
Nov 13, 202524.2424.2524.2324.2324.15-0.04%1,092,711
Nov 12, 202524.2324.2524.2324.2424.160.04%883,154
Nov 11, 202524.2324.2424.2324.2324.15-493,121
Nov 10, 202524.2324.2424.2324.2324.15-705,446
Nov 7, 202524.2224.2324.2224.2324.150.04%630,687
Nov 6, 202524.2424.2424.2224.2224.140.04%628,192
Nov 5, 202524.2324.2324.2124.2124.13-0.04%1,647,998
Nov 4, 202524.2124.2224.2124.2224.140.04%494,499
Nov 3, 202524.2124.2224.2024.2124.13-0.33%748,550
Oct 31, 202524.2824.3024.2824.2924.120.04%529,406
Oct 30, 202524.2924.2924.2824.2824.110.04%492,582
Oct 29, 202524.2924.3124.2724.2724.10-0.08%1,231,625
Oct 28, 202524.2924.3024.2724.2924.12-642,640
Oct 27, 202524.2824.3024.2824.2924.12-509,511
Oct 24, 202524.2824.3024.2824.2924.12-544,243
Oct 23, 202524.2924.2924.2824.2924.120.06%781,689
Oct 22, 202524.2924.3024.2724.2824.11-0.02%613,242
Oct 21, 202524.2624.2924.2624.2824.11-782,457
Oct 20, 202524.2824.2824.2624.2824.110.08%381,801
Oct 17, 202524.2624.2724.2624.2624.09-471,301
Oct 16, 202524.2724.2724.2524.2624.09-523,176
Oct 15, 202524.2624.2924.2524.2624.090.04%453,281
Oct 14, 202524.2624.2624.2424.2524.08-632,378
Oct 13, 202524.2324.2524.2324.2524.080.08%463,889
Oct 10, 202524.2324.2624.2324.2324.06-533,712
Oct 9, 202524.2424.2824.2324.2324.06-592,107
Oct 8, 202524.2324.2424.2224.2324.060.04%681,894
Oct 7, 202524.2524.2524.2224.2224.05-0.04%718,132
Oct 6, 202524.2424.2424.2324.2324.06-651,393
Oct 3, 202524.2324.2324.2224.2324.060.04%609,023
Oct 2, 202524.2324.2424.2224.2224.05-0.04%1,353,185
Oct 1, 202524.2224.2324.2124.2324.06-0.29%1,911,228
Sep 30, 202524.2824.3024.2824.3024.050.08%541,458
Sep 29, 202524.2724.2924.2724.2824.030.04%597,715
Sep 26, 202524.2724.2924.2724.2724.02-527,007
Sep 25, 202524.2824.3124.2624.2724.02-494,997
Sep 24, 202524.2924.2924.2724.2724.02-0.04%522,633
Sep 23, 202524.2824.2824.2724.2824.030.04%575,762
Sep 22, 202524.2624.3224.2624.2724.02-0.04%671,091
Sep 19, 202524.2524.2824.2524.2824.030.08%887,947
Sep 18, 202524.2524.2724.2524.2624.010.04%1,696,468
Sep 17, 202524.2624.2824.2524.2524.000.04%1,058,516
Sep 16, 202524.2524.2624.2424.2423.99-0.04%1,015,006
Sep 15, 202524.2524.2624.2524.2524.000.04%633,625
Sep 12, 202524.2424.2624.2424.2423.990.04%524,134
Sep 11, 202524.2324.2424.2124.2323.98-0.04%725,699
Sep 10, 202524.2324.2424.2124.2423.990.12%836,284
Sep 9, 202524.2324.2324.2024.2123.96-0.08%1,365,678
Sep 8, 202524.2224.2924.2224.2323.98-469,316
Sep 5, 202524.2424.2424.2224.2323.980.12%588,726
Sep 4, 202524.1924.2324.1924.2023.950.04%498,205
Sep 3, 202524.1824.2024.1824.1923.940.04%665,948
Sep 2, 202524.1724.1924.1724.1823.93-0.33%684,669
Aug 29, 202524.2524.2824.2524.2623.930.04%439,729
Aug 28, 202524.2524.2624.2524.2523.92-0.08%1,191,583
Aug 27, 202524.2524.2724.2524.2723.940.08%363,137
Aug 26, 202524.2724.2724.2424.2523.920.04%402,336
Aug 25, 202524.2524.2624.2424.2423.91-360,757
Aug 22, 202524.2324.2524.2324.2423.910.08%335,286
Aug 21, 202524.2224.2324.2224.2223.89-0.04%398,006
Aug 20, 202524.2224.2324.2224.2323.900.04%404,415
Aug 19, 202524.2324.2424.2224.2223.89-0.04%586,315
Aug 18, 202524.2224.2324.2224.2323.90-351,779
Aug 15, 202524.2224.2324.2224.2323.900.04%444,056
Aug 14, 202524.2224.2224.2124.2223.89-377,551
Aug 13, 202524.2124.2224.2124.2223.890.04%526,064
Aug 12, 202524.2024.2124.1924.2123.880.04%600,691
Aug 11, 202524.1924.2024.1924.2023.870.04%403,272
Aug 8, 202524.2024.2024.1924.1923.860.04%371,661
Aug 7, 202524.2024.2024.1824.1823.85-485,148
Aug 6, 202524.1924.1924.1724.1823.850.04%461,639
Aug 5, 202524.1724.1824.1724.1723.84-307,758
Aug 4, 202524.1824.1824.1724.1723.84-0.04%286,700
Aug 1, 202524.1824.1824.1524.1823.85-0.12%433,150
Jul 31, 202524.2324.2324.2124.2123.79-0.04%577,325
Jul 30, 202524.2324.2424.2224.2223.80-0.04%630,317
Jul 29, 202524.2224.2324.2124.2323.810.08%670,435
Jul 28, 202524.2124.2224.2124.2123.79-0.04%313,773
Jul 25, 202524.2124.2224.2024.2223.800.08%342,045
Jul 24, 202524.2024.2124.2024.2023.78-305,158
Jul 23, 202524.2024.2124.2024.2023.78-498,746
Jul 22, 202524.2124.2224.2024.2023.78-0.08%3,404,666
Jul 21, 202524.2124.2224.2124.2223.800.04%490,621
Jul 18, 202524.2024.2124.1924.2123.790.08%282,203
Jul 17, 202524.1824.1924.1824.1923.770.04%299,701