Skip to main content
iShares iBonds Dec 2028 Term Corporate ETF (IBDT)
NYSEARCA: IBDT · Real-Time Price · USD
25.41
+0.01 (0.04%)
Mar 6, 2026, 4:00 PM EST - Market closed

IBDT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.3925.4325.3825.4125.410.04%755,166
Mar 5, 202625.3925.4125.3825.4025.40-0.08%722,026
Mar 4, 202625.4225.4525.4225.4225.42-0.06%1,756,930
Mar 3, 202625.3925.4425.3925.4425.440.02%874,238
Mar 2, 202625.4325.4425.4225.4325.43-0.47%743,481
Feb 27, 202625.5625.5725.5525.5525.46-507,700
Feb 26, 202625.5225.5525.5225.5525.460.04%385,640
Feb 25, 202625.5225.5425.5225.5425.450.04%495,759
Feb 24, 202625.5225.5425.5225.5325.44-0.08%716,406
Feb 23, 202625.5225.5525.5225.5525.460.10%548,482
Feb 20, 202625.5125.5425.5125.5325.430.02%655,346
Feb 19, 202625.5225.5325.5125.5225.43-540,303
Feb 18, 202625.5325.5325.5225.5225.43-553,122
Feb 17, 202625.5125.5325.5125.5225.43-0.04%474,560
Feb 13, 202625.5325.5325.5225.5325.440.12%568,363
Feb 12, 202625.4825.5025.4825.5025.410.04%624,580
Feb 11, 202625.4825.4925.4725.4925.40-548,265
Feb 10, 202625.5025.5125.4925.4925.40-0.04%395,473
Feb 9, 202625.4925.5025.4825.5025.410.04%800,407
Feb 6, 202625.5025.5125.4725.4925.400.04%856,893
Feb 5, 202625.4725.4925.4625.4825.390.12%782,713
Feb 4, 202625.4325.4525.4225.4525.360.08%806,822
Feb 3, 202625.4225.4425.4225.4325.34-0.04%715,797
Feb 2, 202625.4425.4625.4325.4425.35-0.39%446,936
Jan 30, 202625.5625.5625.5325.5425.350.08%833,034
Jan 29, 202625.5225.5425.5125.5225.330.04%1,273,396
Jan 28, 202625.5125.5325.5025.5125.32-548,364
Jan 27, 202625.5025.5225.5025.5125.320.04%626,953
Jan 26, 202625.5025.5125.4925.5025.310.04%782,787
Jan 23, 202625.4825.5025.4725.4925.30-705,685
Jan 22, 202625.4825.4925.4725.4925.30-1,149,649
Jan 21, 202625.4725.4925.4425.4925.300.16%833,870
Jan 20, 202625.4625.7025.4025.4525.26-0.04%865,568
Jan 16, 202625.4725.4825.4425.4625.270.04%883,959
Jan 15, 202625.4825.4825.4525.4525.26-0.08%523,847
Jan 14, 202625.4725.5225.4625.4725.28-784,603
Jan 13, 202625.4725.4925.4625.4725.280.08%773,151
Jan 12, 202625.4525.4725.4425.4525.260.04%830,140
Jan 9, 202625.4525.4725.4425.4425.25-0.04%905,776
Jan 8, 202625.4525.4725.4525.4525.26-0.04%785,118
Jan 7, 202625.4825.4925.4625.4625.27-0.08%722,866
Jan 6, 202625.4625.7425.4625.4825.290.04%768,162
Jan 5, 202625.4725.5025.4625.4725.280.02%1,599,631
Jan 2, 202625.4625.4725.4425.4725.280.04%917,186
Dec 31, 202525.4525.5525.4525.4625.27-0.02%995,175
Dec 30, 202525.4625.4725.4425.4625.27-820,825
Dec 29, 202525.4525.4625.4325.4625.270.08%2,180,325
Dec 26, 202525.4425.4725.4225.4425.250.04%678,013
Dec 24, 202525.4025.4325.3625.4325.240.16%481,856
Dec 23, 202525.3725.4325.3625.3925.20-0.04%1,351,553
Dec 22, 202525.3825.4225.3825.4025.21-1,488,315
Dec 19, 202525.4125.4225.3925.4025.21-0.43%5,954,543
Dec 18, 202525.5025.6625.4925.5125.230.10%994,077
Dec 17, 202525.4725.4925.4725.4925.20-0.02%640,550
Dec 16, 202525.4825.6325.4725.4925.210.08%751,815
Dec 15, 202525.4625.4825.4525.4725.190.08%511,164
Dec 12, 202525.4325.4625.4325.4525.17-614,602
Dec 11, 202525.4625.4825.4525.4525.17-546,108
Dec 10, 202525.4125.4625.3725.4525.170.16%851,897
Dec 9, 202525.4125.4325.3925.4125.13-595,314
Dec 8, 202525.4425.4425.4025.4125.13-0.08%661,026
Dec 5, 202525.4325.4525.4225.4325.15-714,426
Dec 4, 202525.4525.4625.4325.4325.15-0.12%700,127
Dec 3, 202525.4425.4625.4425.4625.180.12%558,039
Dec 2, 202525.4425.4425.4225.4325.150.04%1,026,897
Dec 1, 202525.4325.5425.4225.4225.14-0.49%415,976
Nov 28, 202525.5625.5625.5325.5525.16-0.02%198,359
Nov 26, 202525.5425.5625.5325.5525.170.04%694,106
Nov 25, 202525.5225.5525.5125.5425.160.08%766,060
Nov 24, 202525.4925.5225.4925.5225.140.08%830,395
Nov 21, 202525.5225.5225.4825.5025.120.12%553,172
Nov 20, 202525.4725.4825.4425.4725.090.08%626,319
Nov 19, 202525.4425.4925.4425.4525.070.04%590,300
Nov 18, 202525.4525.4625.4325.4425.060.04%436,157
Nov 17, 202525.4225.4825.3325.4325.050.04%763,921
Nov 14, 202525.4525.4525.4225.4225.04-0.04%927,557
Nov 13, 202525.4325.4525.4225.4325.05-0.08%594,048
Nov 12, 202525.4525.4625.4425.4525.07-0.04%662,107
Nov 11, 202525.4425.4825.4225.4625.080.12%403,431
Nov 10, 202525.4425.4525.4325.4325.05-0.08%728,828
Nov 7, 202525.4225.4525.4225.4525.070.08%680,619
Nov 6, 202525.4425.4425.4125.4325.050.20%573,167
Nov 5, 202525.4225.4525.3825.3825.00-0.16%540,414
Nov 4, 202525.4025.4425.4025.4225.040.08%911,074
Nov 3, 202525.3825.4925.3825.4025.02-0.39%1,100,797
Oct 31, 202525.5325.5325.5025.5025.02-0.04%741,625
Oct 30, 202525.5025.5325.4925.5125.03-0.04%579,165
Oct 29, 202525.5825.5825.5225.5225.04-0.20%400,890
Oct 28, 202525.5625.6225.5525.5725.09-470,201
Oct 27, 202525.5525.5825.5525.5725.09-443,430
Oct 24, 202525.5525.5825.5525.5725.090.08%349,508
Oct 23, 202525.5525.5725.5425.5525.07-0.04%532,914
Oct 22, 202525.5625.5725.5025.5625.08-481,401
Oct 21, 202525.5625.5825.5525.5625.08-1,030,328
Oct 20, 202525.5525.5725.5525.5625.080.08%415,863
Oct 17, 202525.3725.5725.3725.5425.06-0.12%696,949
Oct 16, 202525.5325.5725.5125.5725.090.20%687,467
Oct 15, 202525.5025.5525.5025.5225.04-756,007
Oct 14, 202525.4825.5425.4825.5225.040.06%715,736
Oct 13, 202525.4825.5125.4825.5125.030.18%375,592