Skip to main content
iShares iBonds Dec 2026 Term Corporate ETF (IBDR)
NYSEARCA: IBDR · Real-Time Price · USD
24.25
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
24.25
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

IBDR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.2524.2624.2524.25--223,416
Apr 27, 202624.2424.2524.2424.2524.25-609,803
Apr 24, 202624.2324.2524.2324.2524.250.04%543,164
Apr 23, 202624.2324.2424.2324.2424.240.04%847,388
Apr 22, 202624.2424.2424.2224.2324.23-529,441
Apr 21, 202624.2224.2324.2224.2324.230.04%637,528
Apr 20, 202624.2124.2224.2124.2224.220.02%809,586
Apr 17, 202624.2124.2224.2124.2224.220.06%375,906
Apr 16, 202624.2024.2124.2024.2024.20-420,248
Apr 15, 202624.2224.2224.2024.2024.20-662,286
Apr 14, 202624.2124.2224.2024.2024.20-0.04%472,368
Apr 13, 202624.2024.2124.2024.2124.210.04%454,362
Apr 10, 202624.1924.2024.1924.2024.200.04%733,548
Apr 9, 202624.1824.1924.1824.1924.19-509,457
Apr 8, 202624.1924.1924.1824.1924.190.08%449,412
Apr 7, 202624.1824.1824.1724.1724.17-717,521
Apr 6, 202624.1824.1824.1724.1724.17-876,572
Apr 2, 202624.1624.1824.1624.1724.170.04%928,803
Apr 1, 202624.1624.1724.1624.1624.16-0.33%522,577
Mar 31, 202624.2424.2424.2224.2424.160.04%698,438
Mar 30, 202624.2224.2324.2224.2324.15-679,977
Mar 27, 202624.2324.2324.2224.2324.150.04%519,745
Mar 26, 202624.2224.2324.2124.2224.14-476,448
Mar 25, 202624.2224.2324.2224.2224.14-320,515
Mar 24, 202624.2224.2324.2224.2224.14-500,140
Mar 23, 202624.2224.2224.2124.2224.140.04%600,750
Mar 20, 202624.2124.2224.2124.2124.130.04%380,771
Mar 19, 202624.2124.2124.2024.2024.12-0.04%728,214
Mar 18, 202624.2124.2124.2024.2124.130.04%318,407
Mar 17, 202624.2124.2124.2024.2024.12-0.01%425,104
Mar 16, 202624.2024.2124.2024.2024.120.01%526,988
Mar 13, 202624.1924.2024.1924.2024.120.04%634,703
Mar 12, 202624.2024.2124.1924.1924.11-0.04%958,434
Mar 11, 202624.2124.2124.2024.2024.12-476,586
Mar 10, 202624.2124.2224.2024.2024.12-0.04%542,184
Mar 9, 202624.2024.2124.2024.2124.13-607,142
Mar 6, 202624.1924.2124.1924.2124.130.08%739,242
Mar 5, 202624.2024.2024.1924.1924.11-792,792
Mar 4, 202624.1924.2024.1924.1924.11-751,479
Mar 3, 202624.2024.2024.1924.1924.11-737,760
Mar 2, 202624.1924.2024.1924.1924.11-0.33%429,943
Feb 27, 202624.2824.2824.2624.2724.110.04%394,213
Feb 26, 202624.2724.2724.2624.2624.10-856,886
Feb 25, 202624.2724.2824.2624.2624.10-0.04%682,186
Feb 24, 202624.2724.2824.2724.2724.11-1,269,135
Feb 23, 202624.2524.2724.2524.2724.110.04%939,271
Feb 20, 202624.2524.2624.2524.2624.100.04%655,521
Feb 19, 202624.2424.2624.2424.2524.09-2,247,223
Feb 18, 202624.2424.2624.2424.2524.09-649,590
Feb 17, 202624.2424.2524.2324.2524.090.04%513,799
Feb 13, 202624.2424.2424.2324.2424.080.04%734,291
Feb 12, 202624.2324.2524.2224.2324.07-2,557,869
Feb 11, 202624.2324.2424.2224.2324.07-1,223,525
Feb 10, 202624.2324.2424.2324.2324.07-0.04%400,819
Feb 9, 202624.2424.2424.2324.2424.080.04%1,019,515
Feb 6, 202624.2324.2324.2224.2324.070.08%435,684
Feb 5, 202624.2124.2224.2024.2124.05-2,385,184
Feb 4, 202624.2224.2224.2024.2124.05-904,743
Feb 3, 202624.2124.2124.2024.2124.050.04%642,431
Feb 2, 202624.2024.2124.2024.2024.04-0.33%478,778
Jan 30, 202624.2924.2924.2724.2824.040.04%660,479
Jan 29, 202624.2924.2924.2724.2724.03-716,554
Jan 28, 202624.2724.2924.2724.2724.03-0.04%1,407,272
Jan 27, 202624.2624.2824.2624.2824.040.04%1,475,942
Jan 26, 202624.2724.2724.2624.2724.03-571,893
Jan 23, 202624.2624.2724.2624.2724.030.04%623,109
Jan 22, 202624.2524.2624.2524.2624.02-830,590
Jan 21, 202624.2624.2624.2524.2624.020.04%650,554
Jan 20, 202624.2624.2724.2524.2524.01-0.04%832,728
Jan 16, 202624.2524.2724.2524.2624.020.04%506,620
Jan 15, 202624.2424.2524.2424.2524.01-542,574
Jan 14, 202624.2624.2624.2224.2524.010.04%872,501
Jan 13, 202624.2424.2524.2424.2424.00-863,231
Jan 12, 202624.2424.2524.2324.2424.000.04%736,318
Jan 9, 202624.2524.2524.2324.2323.99-1,500,394
Jan 8, 202624.2324.2424.2324.2323.99-816,580
Jan 7, 202624.2324.2424.2324.2323.99-1,033,548
Jan 6, 202624.2324.2424.2324.2323.99-984,417
Jan 5, 202624.2324.2324.2224.2323.99-612,490
Jan 2, 202624.2224.2324.2224.2323.99-961,698
Dec 31, 202524.2224.2324.2124.2323.990.04%845,434
Dec 30, 202524.2224.2224.2124.2223.980.04%987,079
Dec 29, 202524.2124.2224.2124.2123.970.04%1,329,230
Dec 26, 202524.2024.2124.2024.2023.96-865,828
Dec 24, 202524.2024.2124.1924.2023.96-1,182,881
Dec 23, 202524.1824.2124.1824.2023.960.08%3,118,552
Dec 22, 202524.1924.2024.1824.1823.94-1,706,759
Dec 19, 202524.1924.1924.1824.1823.94-0.33%2,949,953
Dec 18, 202524.2724.2724.2524.2623.930.04%1,550,213
Dec 17, 202524.2524.2624.2524.2523.92-537,748
Dec 16, 202524.2624.2624.2524.2523.92-558,487
Dec 15, 202524.2524.2624.2524.2523.92-550,083
Dec 12, 202524.2424.2624.2324.2523.92-759,167
Dec 11, 202524.2324.2524.2324.2523.920.04%664,270
Dec 10, 202524.2424.2424.2324.2423.910.04%561,267
Dec 9, 202524.2324.2424.2324.2323.90-549,822
Dec 8, 202524.2224.2424.2224.2323.900.04%714,223
Dec 5, 202524.2324.2424.2224.2223.89-613,510
Dec 4, 202524.2324.2424.2224.2223.89-0.04%600,364
Dec 3, 202524.2124.2324.2124.2323.900.08%1,027,458