Skip to main content
iShares iBonds Dec 2030 Term Corporate ETF (IBDV)
NYSEARCA: IBDV · Real-Time Price · USD
22.07
-0.03 (-0.14%)
Mar 5, 2026, 4:00 PM EST - Market closed

IBDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202622.0522.0822.0322.0722.07-0.11%647,193
Mar 4, 202622.1222.1322.1022.1022.10-0.02%845,229
Mar 3, 202622.0422.1422.0422.1022.10-0.09%984,393
Mar 2, 202622.1522.1522.0922.1222.12-0.63%737,189
Feb 27, 202622.2722.2922.2522.2622.180.09%453,134
Feb 26, 202622.2222.2522.2222.2422.160.09%476,450
Feb 25, 202622.2222.2322.2122.2222.14-0.13%544,599
Feb 24, 202622.2222.2522.2122.2522.17-660,441
Feb 23, 202622.2122.2522.2122.2522.170.23%705,394
Feb 20, 202622.1922.2222.1822.2022.12-683,791
Feb 19, 202622.1822.2122.1822.2022.120.05%746,298
Feb 18, 202622.1922.2122.1822.1922.11-0.14%538,117
Feb 17, 202622.2022.2222.1922.2222.140.05%493,181
Feb 13, 202622.2122.2122.1922.2122.130.20%651,609
Feb 12, 202622.1322.1722.1322.1722.080.20%587,707
Feb 11, 202622.1022.1322.0922.1222.04-611,224
Feb 10, 202622.1422.1622.1222.1222.040.05%560,449
Feb 9, 202622.0922.1222.0922.1122.030.05%593,279
Feb 6, 202622.1222.1222.0822.1022.02-0.02%812,933
Feb 5, 202622.0622.1122.0622.1122.020.32%729,504
Feb 4, 202622.0222.0422.0122.0421.950.02%654,894
Feb 3, 202622.0322.0422.0122.0321.95-0.05%819,200
Feb 2, 202622.0622.0822.0322.0421.96-0.47%714,870
Jan 30, 202622.1322.2022.1222.1521.980.07%569,619
Jan 29, 202622.1022.1422.0822.1321.970.14%1,852,712
Jan 28, 202622.1122.1422.0922.1021.94-0.09%550,452
Jan 27, 202622.1022.1322.1022.1221.960.09%817,924
Jan 26, 202622.1022.1222.0922.1021.940.05%2,696,369
Jan 23, 202622.0722.1022.0622.0921.930.09%622,768
Jan 22, 202622.0922.1022.0622.0721.91-760,719
Jan 21, 202622.0622.1022.0422.0721.910.18%1,145,322
Jan 20, 202622.0222.0622.0222.0321.87-0.18%891,362
Jan 16, 202622.0922.1022.0522.0721.91-0.09%997,489
Jan 15, 202622.1322.1322.0822.0921.93-0.14%1,245,396
Jan 14, 202622.1122.1822.1022.1221.960.14%823,888
Jan 13, 202622.1022.1122.0822.0921.930.14%1,010,981
Jan 12, 202622.0722.0922.0522.0621.90-0.05%834,770
Jan 9, 202622.0922.0922.0622.0721.910.05%885,658
Jan 8, 202622.0622.0922.0522.0621.90-0.14%696,519
Jan 7, 202622.1322.1422.0922.0921.93-0.09%915,979
Jan 6, 202622.1022.1122.0822.1121.95-1,838,960
Jan 5, 202622.1022.1122.0822.1121.950.16%635,871
Jan 2, 202622.0922.0922.0522.0821.910.02%843,532
Dec 31, 202522.0822.1122.0722.0721.91-0.18%651,182
Dec 30, 202522.1122.1222.0822.1121.95-1,008,260
Dec 29, 202522.1022.1322.0822.1121.950.05%977,320
Dec 26, 202522.0922.1022.0722.1021.940.18%493,792
Dec 24, 202522.0422.2522.0322.0621.900.14%662,252
Dec 23, 202522.0022.0621.9922.0321.87-0.05%3,271,815
Dec 22, 202522.0222.0422.0022.0421.88-1,441,950
Dec 19, 202522.0522.0622.0322.0421.88-0.45%5,322,736
Dec 18, 202522.1622.1622.1122.1421.890.18%709,467
Dec 17, 202522.0922.1122.0822.1021.85-0.05%692,512
Dec 16, 202522.0822.1122.0722.1121.860.14%537,572
Dec 15, 202522.0922.1022.0522.0821.830.14%513,163
Dec 12, 202522.0422.0722.0422.0521.80-0.23%488,366
Dec 11, 202522.1122.1322.0722.1021.850.05%643,773
Dec 10, 202522.0222.1022.0222.0921.840.27%703,644
Dec 9, 202522.0722.0722.0122.0321.78-0.09%1,403,449
Dec 8, 202522.0722.0722.0222.0521.80-0.05%658,390
Dec 5, 202522.0822.0922.0522.0621.81-0.09%915,762
Dec 4, 202522.0922.1122.0722.0821.83-0.14%736,821
Dec 3, 202522.1022.1222.0922.1121.860.14%2,003,787
Dec 2, 202522.0822.1722.0622.0821.83-1,126,464
Dec 1, 202522.0722.1122.0622.0821.83-0.59%454,496
Nov 28, 202522.2222.2222.1822.2121.88-0.05%170,044
Nov 26, 202522.1922.2322.1822.2221.890.09%688,525
Nov 25, 202522.1622.2122.1522.2021.870.27%377,955
Nov 24, 202522.1422.1722.1022.1421.81-2,559,292
Nov 21, 202522.1122.1522.0922.1421.810.27%902,582
Nov 20, 202522.1022.1022.0622.0821.750.09%513,094
Nov 19, 202522.0922.0922.0522.0621.73-0.05%445,021
Nov 18, 202522.0722.0922.0422.0721.740.18%494,535
Nov 17, 202522.0422.0622.0122.0321.70-498,077
Nov 14, 202522.0622.0722.0222.0321.70-0.05%649,926
Nov 13, 202522.0722.0822.0422.0421.71-0.27%666,555
Nov 12, 202522.1022.1122.0722.1021.77-0.05%715,102
Nov 11, 202522.0922.1422.0822.1121.780.27%521,924
Nov 10, 202522.0722.0922.0522.0521.72-0.09%502,614
Nov 7, 202522.0622.0922.0622.0721.740.05%345,369
Nov 6, 202522.0722.0722.0522.0621.730.32%308,414
Nov 5, 202522.0622.0621.9921.9921.66-0.27%453,876
Nov 4, 202522.0522.0822.0322.0521.720.09%569,644
Nov 3, 202522.0522.1921.9022.0321.70-0.45%694,181
Oct 31, 202522.1422.2022.1222.1321.72-0.05%424,772
Oct 30, 202522.1422.1722.1222.1421.73-0.14%819,036
Oct 29, 202522.2522.2622.1622.1721.76-0.31%410,030
Oct 28, 202522.2422.2522.2122.2421.83-606,821
Oct 27, 202522.2422.2522.2122.2421.83-347,528
Oct 24, 202522.2322.2522.2322.2421.830.14%309,754
Oct 23, 202522.2222.2422.2122.2121.80-0.09%233,728
Oct 22, 202522.2422.2622.2222.2321.82-0.04%405,304
Oct 21, 202522.2722.2722.2322.2421.83-429,956
Oct 20, 202522.2322.2422.2122.2421.830.23%313,528
Oct 17, 202522.2222.2322.1722.1921.78-0.18%475,616
Oct 16, 202522.1922.2422.1722.2321.820.18%599,724
Oct 15, 202522.2022.2122.1622.1921.78-568,344
Oct 14, 202522.1322.2022.0722.1921.780.14%388,809
Oct 13, 202522.1222.1622.0922.1621.750.41%299,900
Oct 10, 202522.1022.1822.0722.0721.66-556,726