Skip to main content
iShares iBonds Dec 2028 Term Corporate ETF (IBDT)
NYSEARCA: IBDT · Real-Time Price · USD
25.33
-0.03 (-0.10%)
Apr 28, 2026, 4:00 PM EDT - Market closed

IBDT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.3125.3325.3125.3325.33-0.10%424,969
Apr 27, 202625.3325.3625.3225.3525.35-0.04%603,974
Apr 24, 202625.3325.3625.3225.3625.360.12%358,829
Apr 23, 202625.3325.3525.3025.3325.33-481,445
Apr 22, 202625.3525.3525.3325.3325.330.12%500,166
Apr 21, 202625.3425.3625.3025.3025.30-0.20%680,947
Apr 20, 202625.3425.3725.3425.3525.35-584,517
Apr 17, 202625.3725.3825.3325.3525.350.16%496,164
Apr 16, 202625.3325.3425.3125.3125.31-0.04%1,363,394
Apr 15, 202625.3225.3425.3125.3225.32-700,652
Apr 14, 202625.3225.3325.3125.3225.320.04%399,404
Apr 13, 202625.2825.3125.2825.3125.310.10%460,455
Apr 10, 202625.2925.3125.2725.2925.29-0.06%399,441
Apr 9, 202625.2825.3225.2525.3025.300.08%539,317
Apr 8, 202625.3325.3325.2725.2825.280.08%405,997
Apr 7, 202625.2625.2725.2125.2625.260.08%822,400
Apr 6, 202625.2325.2525.2225.2425.24-0.08%559,897
Apr 2, 202625.2525.2825.2225.2625.260.04%918,814
Apr 1, 202625.2425.2625.2325.2525.25-0.32%440,253
Mar 31, 202625.3325.3425.3025.3325.240.20%665,875
Mar 30, 202625.2825.3825.2725.2825.190.16%521,339
Mar 27, 202625.2125.2425.2025.2425.150.18%896,746
Mar 26, 202625.2425.2525.1925.2025.10-0.26%482,641
Mar 25, 202625.3025.3025.2525.2625.170.08%515,951
Mar 24, 202625.2325.2725.2225.2425.15-0.08%554,282
Mar 23, 202625.2325.3025.2325.2625.170.16%823,331
Mar 20, 202625.2625.2625.2125.2225.13-0.28%528,854
Mar 19, 202625.2125.3125.2125.2925.200.12%926,229
Mar 18, 202625.3125.3225.2625.2625.17-0.24%628,854
Mar 17, 202625.3225.3325.3125.3225.230.12%763,157
Mar 16, 202625.3025.3225.2825.2925.200.08%678,753
Mar 13, 202625.3125.3225.2625.2725.18-0.04%868,612
Mar 12, 202625.3325.5525.2625.2825.19-0.30%618,976
Mar 11, 202625.3725.3825.3425.3625.26-0.14%541,614
Mar 10, 202625.4125.4325.3925.3925.30-0.16%571,210
Mar 9, 202625.3925.4325.3825.4325.340.08%827,991
Mar 6, 202625.3925.4325.3825.4125.320.04%755,166
Mar 5, 202625.3925.4125.3825.4025.31-0.08%722,026
Mar 4, 202625.4225.4525.4225.4225.33-0.06%1,756,930
Mar 3, 202625.3925.4425.3925.4425.340.02%874,238
Mar 2, 202625.4325.4425.4225.4325.34-0.47%743,481
Feb 27, 202625.5625.5725.5525.5525.36-507,700
Feb 26, 202625.5225.5525.5225.5525.360.04%385,640
Feb 25, 202625.5225.5425.5225.5425.350.04%495,759
Feb 24, 202625.5225.5425.5225.5325.34-0.08%716,406
Feb 23, 202625.5225.5525.5225.5525.360.10%548,482
Feb 20, 202625.5125.5425.5125.5325.340.02%655,346
Feb 19, 202625.5225.5325.5125.5225.33-540,303
Feb 18, 202625.5325.5325.5225.5225.33-553,122
Feb 17, 202625.5125.5325.5125.5225.33-0.04%474,560
Feb 13, 202625.5325.5325.5225.5325.340.12%568,363
Feb 12, 202625.4825.5025.4825.5025.310.04%624,580
Feb 11, 202625.4825.4925.4725.4925.30-548,265
Feb 10, 202625.5025.5125.4925.4925.30-0.04%395,473
Feb 9, 202625.4925.5025.4825.5025.310.04%800,407
Feb 6, 202625.5025.5125.4725.4925.300.04%856,893
Feb 5, 202625.4725.4925.4625.4825.290.12%782,713
Feb 4, 202625.4325.4525.4225.4525.260.08%806,822
Feb 3, 202625.4225.4425.4225.4325.24-0.04%715,797
Feb 2, 202625.4425.4625.4325.4425.25-0.39%446,936
Jan 30, 202625.5625.5625.5325.5425.260.08%833,034
Jan 29, 202625.5225.5425.5125.5225.240.04%1,273,396
Jan 28, 202625.5125.5325.5025.5125.23-548,364
Jan 27, 202625.5025.5225.5025.5125.230.04%626,953
Jan 26, 202625.5025.5125.4925.5025.220.04%782,787
Jan 23, 202625.4825.5025.4725.4925.21-705,685
Jan 22, 202625.4825.4925.4725.4925.21-1,149,649
Jan 21, 202625.4725.4925.4425.4925.210.16%833,870
Jan 20, 202625.4625.7025.4025.4525.17-0.04%865,568
Jan 16, 202625.4725.4825.4425.4625.180.04%883,959
Jan 15, 202625.4825.4825.4525.4525.17-0.08%523,847
Jan 14, 202625.4725.5225.4625.4725.19-784,603
Jan 13, 202625.4725.4925.4625.4725.190.08%773,151
Jan 12, 202625.4525.4725.4425.4525.170.04%830,140
Jan 9, 202625.4525.4725.4425.4425.16-0.04%905,776
Jan 8, 202625.4525.4725.4525.4525.17-0.04%785,118
Jan 7, 202625.4825.4925.4625.4625.18-0.08%722,866
Jan 6, 202625.4625.7425.4625.4825.200.04%768,162
Jan 5, 202625.4725.5025.4625.4725.190.02%1,599,631
Jan 2, 202625.4625.4725.4425.4725.190.04%917,186
Dec 31, 202525.4525.5525.4525.4625.18-0.02%995,175
Dec 30, 202525.4625.4725.4425.4625.18-820,825
Dec 29, 202525.4525.4625.4325.4625.180.08%2,180,325
Dec 26, 202525.4425.4725.4225.4425.160.04%678,013
Dec 24, 202525.4025.4325.3625.4325.150.16%481,856
Dec 23, 202525.3725.4325.3625.3925.11-0.04%1,351,553
Dec 22, 202525.3825.4225.3825.4025.12-1,488,315
Dec 19, 202525.4125.4225.3925.4025.12-0.43%5,954,543
Dec 18, 202525.5025.6625.4925.5125.130.10%994,077
Dec 17, 202525.4725.4925.4725.4925.11-0.02%640,550
Dec 16, 202525.4825.6325.4725.4925.110.08%751,815
Dec 15, 202525.4625.4825.4525.4725.090.08%511,164
Dec 12, 202525.4325.4625.4325.4525.07-614,602
Dec 11, 202525.4625.4825.4525.4525.07-546,108
Dec 10, 202525.4125.4625.3725.4525.070.16%851,897
Dec 9, 202525.4125.4325.3925.4125.03-595,314
Dec 8, 202525.4425.4425.4025.4125.03-0.08%661,026
Dec 5, 202525.4325.4525.4225.4325.05-714,426
Dec 4, 202525.4525.4625.4325.4325.05-0.12%700,127
Dec 3, 202525.4425.4625.4425.4625.080.12%558,039