Skip to main content
iShares iBonds Dec 2027 Term Corporate ETF (IBDS)
NYSEARCA: IBDS · Real-Time Price · USD
24.24
-0.01 (-0.04%)
Apr 29, 2026, 9:58 AM EDT - Market open

IBDS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.2324.2524.2324.2524.25-0.02%548,064
Apr 27, 202624.2324.2524.2324.2524.25-442,700
Apr 24, 202624.2324.2524.2324.2524.250.08%447,883
Apr 23, 202624.2324.2424.2224.2324.23-457,743
Apr 22, 202624.2424.2524.2324.2324.230.04%706,542
Apr 21, 202624.2224.2424.2224.2224.22-0.04%537,579
Apr 20, 202624.2424.2424.2324.2324.23-0.04%384,326
Apr 17, 202624.2324.2524.2324.2424.240.08%642,351
Apr 16, 202624.2224.2224.2124.2224.220.04%1,838,660
Apr 15, 202624.2224.2224.2124.2124.21-0.04%636,807
Apr 14, 202624.2024.2224.2024.2224.220.04%502,634
Apr 13, 202624.1924.2124.1724.2124.210.08%357,590
Apr 10, 202624.2024.2124.1924.1924.19-524,494
Apr 9, 202624.2024.2124.1724.1924.19-450,988
Apr 8, 202624.2224.2224.1824.1924.190.08%391,040
Apr 7, 202624.1724.1824.1524.1724.170.04%540,392
Apr 6, 202624.1524.1724.1424.1624.16-495,728
Apr 2, 202624.1524.1724.1424.1624.160.02%1,554,205
Apr 1, 202624.1524.1724.1424.1624.16-0.35%469,212
Mar 31, 202624.2224.2424.2024.2424.150.17%429,744
Mar 30, 202624.2124.2224.2024.2024.110.04%514,504
Mar 27, 202624.1824.1924.1724.1924.100.12%624,861
Mar 26, 202624.1724.1924.1624.1624.07-0.12%411,737
Mar 25, 202624.2024.2124.1924.1924.100.08%559,959
Mar 24, 202624.1724.1924.1724.1724.08-0.10%373,195
Mar 23, 202624.1724.2124.1724.2024.110.10%676,517
Mar 20, 202624.1824.1924.1624.1724.08-0.12%424,433
Mar 19, 202624.1624.2124.1624.2024.110.04%461,897
Mar 18, 202624.2024.2124.1824.1924.10-0.04%409,017
Mar 17, 202624.2124.2224.2024.2024.110.04%510,623
Mar 16, 202624.2124.2224.1924.1924.10-418,850
Mar 13, 202624.1824.2024.1824.1924.100.04%523,585
Mar 12, 202624.2124.2224.1824.1824.09-0.21%1,180,680
Mar 11, 202624.2324.2524.2224.2324.14-0.08%398,506
Mar 10, 202624.2624.2724.2424.2524.16-0.04%907,534
Mar 9, 202624.2424.2624.2324.2624.170.04%560,338
Mar 6, 202624.2524.2624.2424.2524.160.04%653,295
Mar 5, 202624.2424.2524.2424.2424.15-0.04%427,958
Mar 4, 202624.2624.2724.2524.2524.16-0.04%640,652
Mar 3, 202624.2324.2624.2324.2624.17-915,259
Mar 2, 202624.2624.2724.2524.2624.17-0.37%519,105
Feb 27, 202624.3624.3624.3524.3524.180.04%455,346
Feb 26, 202624.3324.3524.3324.3424.17-542,958
Feb 25, 202624.3324.3524.3324.3424.170.04%536,020
Feb 24, 202624.3324.3424.3324.3324.16-0.04%473,120
Feb 23, 202624.3324.3524.3324.3424.17-666,879
Feb 20, 202624.3224.3424.3224.3424.170.04%504,424
Feb 19, 202624.3224.3424.3224.3324.160.04%482,746
Feb 18, 202624.3224.3424.3224.3224.15-0.04%417,596
Feb 17, 202624.3224.3424.3224.3324.16-661,764
Feb 13, 202624.3224.3324.3124.3324.160.08%535,562
Feb 12, 202624.3024.3224.3024.3124.14-902,304
Feb 11, 202624.3024.3124.3024.3124.14-0.04%697,792
Feb 10, 202624.3224.3224.3124.3224.150.08%343,393
Feb 9, 202624.3024.3124.3024.3024.13-0.04%569,294
Feb 6, 202624.3124.3224.2924.3124.140.08%532,292
Feb 5, 202624.2924.3024.2924.2924.120.12%1,670,375
Feb 4, 202624.2824.2824.2624.2624.09-601,013
Feb 3, 202624.2524.2824.2524.2624.09-0.04%666,030
Feb 2, 202624.2824.2924.2724.2724.10-0.37%646,207
Jan 30, 202624.3524.3724.3324.3624.110.08%457,631
Jan 29, 202624.3424.3524.3424.3424.090.04%498,669
Jan 28, 202624.3324.3524.3324.3324.08-601,352
Jan 27, 202624.3324.3424.3224.3324.080.04%1,357,940
Jan 26, 202624.3324.3424.3224.3224.070.04%660,616
Jan 23, 202624.3124.3324.3124.3124.06-722,944
Jan 22, 202624.3024.3224.3024.3124.060.04%796,309
Jan 21, 202624.3124.3224.3024.3024.05-623,732
Jan 20, 202624.2924.3124.2924.3024.05-546,396
Jan 16, 202624.3024.3124.2924.3024.050.04%700,023
Jan 15, 202624.3124.3124.2924.2924.04-0.08%1,126,377
Jan 14, 202624.2924.3124.2924.3124.060.08%651,767
Jan 13, 202624.2924.3024.2924.2924.040.04%942,418
Jan 12, 202624.2924.3024.2824.2824.03-0.04%779,316
Jan 9, 202624.2824.3024.2824.2924.040.04%863,148
Jan 8, 202624.2824.3024.2824.2824.03-0.04%550,361
Jan 7, 202624.3124.3124.2924.2924.04-0.04%1,204,644
Jan 6, 202624.2924.3024.2824.3024.05-815,958
Jan 5, 202624.2924.3024.2624.3024.050.04%697,241
Jan 2, 202624.2624.2924.2624.2924.040.04%449,504
Dec 31, 202524.2924.2924.2724.2824.03-0.04%1,137,039
Dec 30, 202524.2624.2924.2524.2924.040.06%969,231
Dec 29, 202524.2624.3524.2524.2824.020.02%861,635
Dec 26, 202524.2624.2824.2524.2724.020.04%658,048
Dec 24, 202524.2524.2624.2324.2624.010.12%561,680
Dec 23, 202524.2324.2524.2224.2323.98-0.04%1,891,138
Dec 22, 202524.2424.2524.2224.2423.990.04%1,522,710
Dec 19, 202524.2424.2424.2324.2323.98-0.41%2,000,436
Dec 18, 202524.3424.3424.3224.3323.990.08%1,018,420
Dec 17, 202524.3124.3224.3024.3123.97-628,976
Dec 16, 202524.3224.3224.2624.3123.970.04%4,307,019
Dec 15, 202524.3224.3224.3024.3023.960.04%651,182
Dec 12, 202524.2824.3124.2824.2923.95-1,151,547
Dec 11, 202524.2924.3024.2924.2923.95-3,610,838
Dec 10, 202524.2624.3024.2524.2923.950.16%909,076
Dec 9, 202524.2624.2824.2524.2523.91-0.04%632,700
Dec 8, 202524.2624.2824.2524.2623.92-659,428
Dec 5, 202524.2624.2824.2624.2623.92-554,372
Dec 4, 202524.2724.2824.2424.2623.92-0.08%831,413
Dec 3, 202524.2724.2824.2724.2823.940.08%614,944