Skip to main content
iShares iBonds Dec 2028 Term Corporate ETF (IBDT)
NYSEARCA: IBDT · Real-Time Price · USD
25.43
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed

IBDT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.4325.4525.4225.4325.43-714,426
Dec 4, 202525.4525.4625.4325.4325.43-0.12%700,127
Dec 3, 202525.4425.4625.4425.4625.460.12%558,039
Dec 2, 202525.4425.4425.4225.4325.430.04%1,026,897
Dec 1, 202525.4325.5425.4225.4225.42-0.49%415,976
Nov 28, 202525.5625.5625.5325.5525.45-0.02%198,359
Nov 26, 202525.5425.5625.5325.5525.450.04%694,106
Nov 25, 202525.5225.5525.5125.5425.440.08%766,060
Nov 24, 202525.4925.5225.4925.5225.420.08%830,395
Nov 21, 202525.5225.5225.4825.5025.400.12%553,172
Nov 20, 202525.4725.4825.4425.4725.370.08%626,319
Nov 19, 202525.4425.4925.4425.4525.350.04%590,300
Nov 18, 202525.4525.4625.4325.4425.340.04%436,157
Nov 17, 202525.4225.4825.3325.4325.330.04%763,921
Nov 14, 202525.4525.4525.4225.4225.32-0.04%927,557
Nov 13, 202525.4325.4525.4225.4325.33-0.08%594,048
Nov 12, 202525.4525.4625.4425.4525.35-0.04%662,107
Nov 11, 202525.4425.4825.4225.4625.360.12%403,431
Nov 10, 202525.4425.4525.4325.4325.33-0.08%728,828
Nov 7, 202525.4225.4525.4225.4525.350.08%680,619
Nov 6, 202525.4425.4425.4125.4325.330.20%573,167
Nov 5, 202525.4225.4525.3825.3825.28-0.16%540,414
Nov 4, 202525.4025.4425.4025.4225.320.08%911,074
Nov 3, 202525.3825.4925.3825.4025.30-0.39%1,100,797
Oct 31, 202525.5325.5325.5025.5025.31-0.04%741,625
Oct 30, 202525.5025.5325.4925.5125.32-0.04%579,165
Oct 29, 202525.5825.5825.5225.5225.33-0.20%400,890
Oct 28, 202525.5625.6225.5525.5725.38-470,201
Oct 27, 202525.5525.5825.5525.5725.38-443,430
Oct 24, 202525.5525.5825.5525.5725.380.08%349,508
Oct 23, 202525.5525.5725.5425.5525.36-0.04%532,914
Oct 22, 202525.5625.5725.5025.5625.37-481,401
Oct 21, 202525.5625.5825.5525.5625.37-1,030,328
Oct 20, 202525.5525.5725.5525.5625.370.08%415,863
Oct 17, 202525.3725.5725.3725.5425.35-0.12%696,949
Oct 16, 202525.5325.5725.5125.5725.380.20%687,467
Oct 15, 202525.5025.5525.5025.5225.33-756,007
Oct 14, 202525.4825.5425.4825.5225.330.06%715,736
Oct 13, 202525.4825.5125.4825.5125.310.18%375,592
Oct 10, 202525.4725.5025.4625.4625.270.04%537,416
Oct 9, 202525.4525.5225.4425.4525.26-524,333
Oct 8, 202525.4725.4925.4525.4525.26-0.08%581,066
Oct 7, 202525.4825.5525.4525.4725.280.08%1,264,915
Oct 6, 202525.4425.4725.4425.4525.26-0.04%696,985
Oct 3, 202525.4925.4925.4625.4625.27-0.12%890,307
Oct 2, 202525.4625.4925.4625.4925.300.04%842,549
Oct 1, 202525.4525.4925.4525.4825.29-0.16%335,569
Sep 30, 202525.5025.5425.5025.5225.230.04%351,370
Sep 29, 202525.4925.5225.4925.5125.220.08%520,810
Sep 26, 202525.4825.5025.4725.4925.200.04%478,027
Sep 25, 202525.4925.5025.4625.4825.19-0.16%518,755
Sep 24, 202525.5325.5325.5125.5225.23-0.04%494,054
Sep 23, 202525.5525.5525.5225.5325.24-786,629
Sep 22, 202525.5425.5525.5225.5325.24-0.12%559,136
Sep 19, 202525.5525.6125.5325.5625.270.12%605,529
Sep 18, 202525.4925.5425.3025.5325.24-863,772
Sep 17, 202525.5525.6425.5225.5325.24-0.08%717,819
Sep 16, 202525.5425.5725.4625.5525.26-0.04%862,057
Sep 15, 202525.5425.5625.5325.5625.270.16%684,120
Sep 12, 202525.5225.5325.4325.5225.23-0.04%556,570
Sep 11, 202525.5125.5525.4325.5325.240.08%542,989
Sep 10, 202525.5525.5525.4325.5125.22-614,139
Sep 9, 202525.5325.5325.4325.5125.22-1,040,817
Sep 8, 202525.5225.5525.4625.5125.220.04%805,164
Sep 5, 202525.5525.5525.4425.5025.210.12%667,727
Sep 4, 202525.4425.4825.4225.4725.180.16%532,056
Sep 3, 202525.3825.4425.3825.4325.140.08%584,284
Sep 2, 202525.3825.4125.3825.4125.12-0.39%645,943
Aug 29, 202525.5325.5325.5025.5125.130.04%396,432
Aug 28, 202525.5125.5225.5025.5025.12-0.08%390,253
Aug 27, 202525.5025.5225.4925.5225.140.12%1,343,076
Aug 26, 202525.4625.5525.4625.4925.110.12%524,697
Aug 25, 202525.4725.4825.4625.4625.08-0.12%481,588
Aug 22, 202525.4225.5025.4125.4925.110.35%528,028
Aug 21, 202525.4325.4325.3925.4025.02-0.12%2,085,219
Aug 20, 202525.4325.4525.4225.4325.05-0.04%1,053,691
Aug 19, 202525.4325.4625.4225.4425.060.12%1,134,648
Aug 18, 202525.4525.4725.4125.4125.03-0.04%393,141
Aug 15, 202525.4025.4525.4025.4225.04-0.04%512,146
Aug 14, 202525.4525.5525.4125.4325.05-0.12%736,300
Aug 13, 202525.4625.4625.4425.4625.080.20%559,481
Aug 12, 202525.3825.4225.3825.4125.030.12%588,322
Aug 11, 202525.3925.4325.3725.3825.00-392,476
Aug 8, 202525.3825.4425.3725.3825.00-392,905
Aug 7, 202525.4025.4725.3825.3825.00-0.08%835,312
Aug 6, 202525.3825.4125.3825.4025.020.08%634,796
Aug 5, 202525.4125.4125.3025.3825.00-0.08%425,378
Aug 4, 202525.3925.4025.3725.4025.020.08%469,582
Aug 1, 202525.3725.4025.2725.3825.000.12%602,762
Jul 31, 202525.3725.3725.3425.3524.880.04%572,756
Jul 30, 202525.3725.4025.3425.3424.87-0.08%711,121
Jul 29, 202525.3725.3825.2925.3624.890.04%875,569
Jul 28, 202525.3325.3525.3225.3524.88-334,085
Jul 25, 202525.3325.3625.3125.3524.880.08%357,482
Jul 24, 202525.3125.3425.3125.3324.86-0.12%333,514
Jul 23, 202525.3925.3925.3525.3624.89-0.04%415,172
Jul 22, 202525.3525.4025.3025.3724.890.06%649,629
Jul 21, 202525.3725.3725.3525.3624.880.06%382,086
Jul 18, 202525.3525.3525.3225.3424.870.12%283,343
Jul 17, 202525.2825.3225.2825.3124.840.12%739,657