Skip to main content
iShares iBonds Dec 2030 Term Corporate ETF (IBDV)
NYSEARCA: IBDV · Real-Time Price · USD
22.06
-0.02 (-0.09%)
Dec 5, 2025, 4:00 PM EST - Market closed

IBDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.0822.0922.0522.0622.06-0.09%915,762
Dec 4, 202522.0922.1122.0722.0822.08-0.14%736,821
Dec 3, 202522.1022.1222.0922.1122.110.14%2,003,787
Dec 2, 202522.0822.1722.0622.0822.08-1,126,464
Dec 1, 202522.0722.1122.0622.0822.08-0.59%454,496
Nov 28, 202522.2222.2222.1822.2122.13-0.05%170,044
Nov 26, 202522.1922.2322.1822.2222.140.09%688,525
Nov 25, 202522.1622.2122.1522.2022.120.27%377,955
Nov 24, 202522.1422.1722.1022.1422.06-2,559,292
Nov 21, 202522.1122.1522.0922.1422.060.27%902,582
Nov 20, 202522.1022.1022.0622.0822.000.09%513,094
Nov 19, 202522.0922.0922.0522.0621.98-0.05%445,021
Nov 18, 202522.0722.0922.0422.0721.990.18%494,535
Nov 17, 202522.0422.0622.0122.0321.95-498,077
Nov 14, 202522.0622.0722.0222.0321.95-0.05%649,926
Nov 13, 202522.0722.0822.0422.0421.96-0.27%666,555
Nov 12, 202522.1022.1122.0722.1022.02-0.05%715,102
Nov 11, 202522.0922.1422.0822.1122.030.27%521,924
Nov 10, 202522.0722.0922.0522.0521.97-0.09%502,614
Nov 7, 202522.0622.0922.0622.0721.990.05%345,369
Nov 6, 202522.0722.0722.0522.0621.980.32%308,414
Nov 5, 202522.0622.0621.9921.9921.91-0.27%453,876
Nov 4, 202522.0522.0822.0322.0521.970.09%569,644
Nov 3, 202522.0522.1921.9022.0321.95-0.45%694,181
Oct 31, 202522.1422.2022.1222.1321.97-0.05%424,772
Oct 30, 202522.1422.1722.1222.1421.98-0.14%819,036
Oct 29, 202522.2522.2622.1622.1722.01-0.31%410,030
Oct 28, 202522.2422.2522.2122.2422.07-606,821
Oct 27, 202522.2422.2522.2122.2422.07-347,528
Oct 24, 202522.2322.2522.2322.2422.070.14%309,754
Oct 23, 202522.2222.2422.2122.2122.04-0.09%233,728
Oct 22, 202522.2422.2622.2222.2322.06-0.04%405,304
Oct 21, 202522.2722.2722.2322.2422.07-429,956
Oct 20, 202522.2322.2422.2122.2422.070.23%313,528
Oct 17, 202522.2222.2322.1722.1922.03-0.18%475,616
Oct 16, 202522.1922.2422.1722.2322.060.18%599,724
Oct 15, 202522.2022.2122.1622.1922.03-568,344
Oct 14, 202522.1322.2022.0722.1922.030.14%388,809
Oct 13, 202522.1222.1622.0922.1622.000.41%299,900
Oct 10, 202522.1022.1822.0722.0721.91-556,726
Oct 9, 202522.0922.1522.0622.0721.91-0.09%490,671
Oct 8, 202522.1422.1422.0922.0921.93-0.09%2,915,767
Oct 7, 202522.1122.1322.0822.1121.950.14%730,800
Oct 6, 202522.0922.1022.0322.0821.92-0.09%321,745
Oct 3, 202522.1422.1422.1022.1021.94-0.18%501,641
Oct 2, 202522.1022.1522.1022.1421.980.09%326,188
Oct 1, 202522.1022.1322.0922.1221.96-0.14%307,643
Sep 30, 202522.1622.1722.1322.1521.900.09%341,562
Sep 29, 202522.1322.1522.1222.1321.880.09%377,753
Sep 26, 202522.1022.1222.0922.1121.860.09%311,187
Sep 25, 202522.1222.2822.0722.0921.84-0.23%404,919
Sep 24, 202522.1422.3022.1422.1421.89-0.18%361,229
Sep 23, 202522.1922.3322.1622.1821.930.09%292,766
Sep 22, 202522.1722.4022.1622.1621.91-0.18%437,004
Sep 19, 202522.1922.2022.1422.2021.950.05%443,902
Sep 18, 202522.1722.1922.0522.1921.94-832,305
Sep 17, 202522.2422.3222.1722.1921.94-0.14%1,079,361
Sep 16, 202522.2422.2722.2122.2221.970.05%767,355
Sep 15, 202522.2322.2622.1922.2121.960.09%551,149
Sep 12, 202522.1722.1922.1622.1921.94-0.09%449,011
Sep 11, 202522.1922.2322.1922.2121.960.18%555,139
Sep 10, 202522.1922.2522.1722.1721.920.09%348,242
Sep 9, 202522.1922.2122.1522.1521.90-0.14%1,383,746
Sep 8, 202522.2122.4122.1722.1821.930.05%655,199
Sep 5, 202522.2122.2622.1722.1721.920.18%264,954
Sep 4, 202522.1022.1322.0822.1321.880.36%304,752
Sep 3, 202522.0222.0722.0122.0521.800.18%484,793
Sep 2, 202521.9922.0221.9222.0121.76-0.50%296,375
Aug 29, 202522.1322.1422.1122.1221.79-284,849
Aug 28, 202522.1322.1422.1022.1221.79-870,800
Aug 27, 202522.1022.1422.0822.1221.790.14%549,189
Aug 26, 202522.0722.1022.0622.0921.760.18%358,023
Aug 25, 202522.0922.0922.0522.0521.72-0.23%298,084
Aug 22, 202522.0122.1121.9922.1021.770.55%293,001
Aug 21, 202522.0122.0121.9621.9821.65-0.23%746,373
Aug 20, 202522.0422.0522.0122.0321.700.05%500,645
Aug 19, 202522.0122.0622.0022.0221.690.14%574,678
Aug 18, 202522.0322.1321.9821.9921.66-0.05%402,373
Aug 15, 202522.0222.0822.0022.0021.67-0.05%324,960
Aug 14, 202522.0322.0921.9722.0121.68-0.18%473,528
Aug 13, 202522.0522.1222.0222.0521.720.23%990,304
Aug 12, 202521.9722.0421.9622.0021.670.14%331,847
Aug 11, 202521.9822.0621.9321.9721.640.14%246,679
Aug 8, 202521.9622.0821.9421.9421.61-0.23%151,754
Aug 7, 202522.0022.0721.9821.9921.66-0.09%362,517
Aug 6, 202521.9822.1421.9722.0121.680.14%775,607
Aug 5, 202522.0022.2821.9521.9821.65-0.14%281,570
Aug 4, 202522.0122.0121.9422.0121.680.09%231,672
Aug 1, 202521.9621.9921.8221.9921.660.46%254,936
Jul 31, 202521.9322.0321.8921.8921.48-0.09%285,956
Jul 30, 202521.9122.0421.8621.9121.50-0.14%298,536
Jul 29, 202521.9121.9921.8721.9421.530.23%442,552
Jul 28, 202521.9021.9021.8521.8921.48-0.05%337,815
Jul 25, 202521.8721.9721.8721.9021.490.18%329,125
Jul 24, 202521.8721.8821.8421.8621.45-0.14%396,688
Jul 23, 202521.9222.4021.8821.8921.48-0.23%343,710
Jul 22, 202521.9221.9421.9121.9421.530.14%208,130
Jul 21, 202521.9121.9221.8921.9121.500.27%313,184
Jul 18, 202521.8521.8721.8421.8521.440.14%325,282
Jul 17, 202521.8221.8321.8021.8221.410.14%814,575