Skip to main content
iShares iBonds Dec 2027 Term Corporate ETF (IBDS)
NYSEARCA: IBDS · Real-Time Price · USD
24.25
+0.01 (0.04%)
Mar 6, 2026, 4:00 PM EST - Market closed

IBDS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.2524.2624.2424.2524.250.04%653,295
Mar 5, 202624.2424.2524.2424.2424.24-0.04%427,958
Mar 4, 202624.2624.2724.2524.2524.25-0.04%640,134
Mar 3, 202624.2324.2624.2324.2624.26-915,259
Mar 2, 202624.2624.2724.2524.2624.26-0.37%519,105
Feb 27, 202624.3624.3624.3524.3524.270.04%455,346
Feb 26, 202624.3324.3524.3324.3424.26-542,958
Feb 25, 202624.3324.3524.3324.3424.260.04%536,020
Feb 24, 202624.3324.3424.3324.3324.25-0.04%473,120
Feb 23, 202624.3324.3524.3324.3424.26-666,879
Feb 20, 202624.3224.3424.3224.3424.260.04%504,424
Feb 19, 202624.3224.3424.3224.3324.250.04%482,746
Feb 18, 202624.3224.3424.3224.3224.24-0.04%417,596
Feb 17, 202624.3224.3424.3224.3324.25-661,764
Feb 13, 202624.3224.3324.3124.3324.250.08%535,562
Feb 12, 202624.3024.3224.3024.3124.23-902,304
Feb 11, 202624.3024.3124.3024.3124.23-0.04%697,792
Feb 10, 202624.3224.3224.3124.3224.240.08%343,393
Feb 9, 202624.3024.3124.3024.3024.22-0.04%569,294
Feb 6, 202624.3124.3224.2924.3124.230.08%532,292
Feb 5, 202624.2924.3024.2924.2924.210.12%1,670,375
Feb 4, 202624.2824.2824.2624.2624.18-601,013
Feb 3, 202624.2524.2824.2524.2624.18-0.04%666,030
Feb 2, 202624.2824.2924.2724.2724.19-0.37%646,207
Jan 30, 202624.3524.3724.3324.3624.190.08%457,631
Jan 29, 202624.3424.3524.3424.3424.170.04%498,669
Jan 28, 202624.3324.3524.3324.3324.16-601,352
Jan 27, 202624.3324.3424.3224.3324.160.04%1,357,940
Jan 26, 202624.3324.3424.3224.3224.150.04%660,616
Jan 23, 202624.3124.3324.3124.3124.14-722,944
Jan 22, 202624.3024.3224.3024.3124.140.04%796,309
Jan 21, 202624.3124.3224.3024.3024.13-623,732
Jan 20, 202624.2924.3124.2924.3024.13-546,396
Jan 16, 202624.3024.3124.2924.3024.130.04%700,023
Jan 15, 202624.3124.3124.2924.2924.12-0.08%1,126,377
Jan 14, 202624.2924.3124.2924.3124.140.08%651,767
Jan 13, 202624.2924.3024.2924.2924.120.04%942,418
Jan 12, 202624.2924.3024.2824.2824.11-0.04%779,316
Jan 9, 202624.2824.3024.2824.2924.120.04%863,148
Jan 8, 202624.2824.3024.2824.2824.11-0.04%550,361
Jan 7, 202624.3124.3124.2924.2924.12-0.04%1,204,644
Jan 6, 202624.2924.3024.2824.3024.13-815,958
Jan 5, 202624.2924.3024.2624.3024.130.04%697,241
Jan 2, 202624.2624.2924.2624.2924.120.04%449,504
Dec 31, 202524.2924.2924.2724.2824.11-0.04%1,137,039
Dec 30, 202524.2624.2924.2524.2924.120.06%969,231
Dec 29, 202524.2624.3524.2524.2824.110.02%861,635
Dec 26, 202524.2624.2824.2524.2724.100.04%658,048
Dec 24, 202524.2524.2624.2324.2624.090.12%561,680
Dec 23, 202524.2324.2524.2224.2324.06-0.04%1,891,138
Dec 22, 202524.2424.2524.2224.2424.070.04%1,522,710
Dec 19, 202524.2424.2424.2324.2324.06-0.41%2,000,436
Dec 18, 202524.3424.3424.3224.3324.070.08%1,018,420
Dec 17, 202524.3124.3224.3024.3124.05-628,976
Dec 16, 202524.3224.3224.2624.3124.050.04%4,307,019
Dec 15, 202524.3224.3224.3024.3024.040.04%651,182
Dec 12, 202524.2824.3124.2824.2924.03-1,151,547
Dec 11, 202524.2924.3024.2924.2924.03-3,610,838
Dec 10, 202524.2624.3024.2524.2924.030.16%909,076
Dec 9, 202524.2624.2824.2524.2523.99-0.04%632,700
Dec 8, 202524.2624.2824.2524.2624.00-659,428
Dec 5, 202524.2624.2824.2624.2624.00-554,372
Dec 4, 202524.2724.2824.2424.2624.00-0.08%831,413
Dec 3, 202524.2724.2824.2724.2824.020.08%614,944
Dec 2, 202524.2624.2724.2024.2624.000.04%754,054
Dec 1, 202524.2424.2624.2224.2523.99-0.37%540,717
Nov 28, 202524.3524.3624.3424.3423.99-281,885
Nov 26, 202524.3324.3524.3124.3423.99-511,450
Nov 25, 202524.3224.3524.3224.3423.990.04%522,385
Nov 24, 202524.3124.3324.2624.3323.980.08%602,198
Nov 21, 202524.3324.3324.3024.3123.970.08%650,544
Nov 20, 202524.3024.3024.2724.2923.950.04%754,365
Nov 19, 202524.2824.3024.2724.2823.94-0.04%730,631
Nov 18, 202524.2824.2924.2624.2923.950.04%586,375
Nov 17, 202524.2724.2824.2124.2823.940.04%848,160
Nov 14, 202524.2924.2924.2624.2723.93-1,159,762
Nov 13, 202524.2624.2824.2424.2723.93-0.04%886,645
Nov 12, 202524.2724.2924.2624.2823.94-1,048,163
Nov 11, 202524.2824.3024.2324.2823.940.08%842,587
Nov 10, 202524.2624.2824.2324.2623.92-0.04%866,685
Nov 7, 202524.2624.2824.2624.2723.93-737,664
Nov 6, 202524.2824.2824.2524.2723.930.17%720,146
Nov 5, 202524.2524.2624.2324.2323.89-0.12%662,001
Nov 4, 202524.2624.2624.2424.2623.920.08%708,654
Nov 3, 202524.2324.2724.1724.2423.90-0.37%1,136,074
Oct 31, 202524.3424.3724.3324.3323.90-768,910
Oct 30, 202524.3124.3424.3124.3323.90-688,111
Oct 29, 202524.3624.3824.3324.3323.90-0.12%728,202
Oct 28, 202524.3824.3824.3524.3623.93-685,301
Oct 27, 202524.3624.3724.3524.3623.93-0.04%425,065
Oct 24, 202524.3624.3724.3624.3723.940.04%924,838
Oct 23, 202524.3424.3724.3224.3623.93-675,539
Oct 22, 202524.3324.3624.2924.3623.930.04%1,640,319
Oct 21, 202524.3424.3724.3424.3523.920.04%650,375
Oct 20, 202524.3424.3624.3424.3423.91-535,807
Oct 17, 202524.3424.3624.3424.3423.91-0.04%904,377
Oct 16, 202524.3224.3624.3224.3523.920.12%704,233
Oct 15, 202524.3124.3424.3124.3223.89-0.04%786,212
Oct 14, 202524.3024.3424.3024.3323.900.04%709,465
Oct 13, 202524.2924.3324.2824.3223.890.16%524,610