Skip to main content
iShares iBonds Dec 2030 Term Corporate ETF (IBDV)
NYSEARCA: IBDV · Real-Time Price · USD
21.93
-0.02 (-0.07%)
At close: Apr 28, 2026, 4:00 PM EDT
21.93
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

IBDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.9121.9321.9021.9321.93-0.07%381,970
Apr 27, 202621.9621.9721.9221.9421.94-0.11%690,830
Apr 24, 202621.9421.9821.9221.9721.970.11%345,903
Apr 23, 202621.9721.9721.9121.9421.94-0.05%647,011
Apr 22, 202621.9821.9921.9521.9521.950.09%394,534
Apr 21, 202621.9821.9921.9321.9321.93-0.27%486,383
Apr 20, 202622.0022.0121.9821.9921.99-407,456
Apr 17, 202622.0122.0321.9821.9921.990.30%410,962
Apr 16, 202621.9721.9721.9221.9321.93-0.11%619,246
Apr 15, 202621.9521.9721.9421.9521.95-0.09%970,814
Apr 14, 202621.9321.9721.9321.9721.970.18%448,638
Apr 13, 202621.8721.9321.8721.9321.930.18%515,493
Apr 10, 202621.9121.9221.8821.8921.89-0.14%431,877
Apr 9, 202621.9121.9421.8721.9221.920.14%580,086
Apr 8, 202621.9621.9621.8821.8921.890.18%625,267
Apr 7, 202621.8421.8721.7621.8521.850.18%1,102,141
Apr 6, 202621.8121.8521.8021.8121.81-0.14%788,625
Apr 2, 202621.8021.8621.7621.8421.840.11%937,595
Apr 1, 202621.8021.8421.8021.8221.82-0.34%546,238
Mar 31, 202621.8521.9121.8421.8921.810.41%1,016,914
Mar 30, 202621.8221.8421.7921.8021.720.32%634,588
Mar 27, 202621.7021.7621.7021.7321.650.05%1,014,365
Mar 26, 202621.7921.8221.7121.7221.64-0.50%1,093,016
Mar 25, 202621.8721.8721.8221.8321.750.18%802,111
Mar 24, 202621.7821.8421.7721.7921.71-0.18%1,064,174
Mar 23, 202621.7921.8821.7921.8321.750.25%996,521
Mar 20, 202621.8221.8421.7621.7821.69-0.53%1,262,643
Mar 19, 202621.7921.9121.7921.8921.810.14%1,016,577
Mar 18, 202621.9221.9421.8521.8621.78-0.39%1,269,893
Mar 17, 202621.9121.9521.9121.9521.860.30%1,010,319
Mar 16, 202621.9321.9421.8721.8821.800.18%1,024,138
Mar 13, 202621.9221.9321.8221.8421.76-0.09%659,400
Mar 12, 202621.9422.0821.8421.8621.78-0.50%569,516
Mar 11, 202622.0322.0321.9621.9721.89-0.25%727,595
Mar 10, 202622.0822.1022.0222.0321.94-0.29%717,294
Mar 9, 202622.0022.0922.0022.0922.010.18%515,705
Mar 6, 202622.0122.0922.0122.0521.97-0.09%600,383
Mar 5, 202622.0522.0822.0322.0721.99-0.11%647,193
Mar 4, 202622.1222.1322.1022.1022.01-0.02%858,962
Mar 3, 202622.0422.1422.0422.1022.02-0.09%984,393
Mar 2, 202622.1522.1522.0922.1222.04-0.63%737,189
Feb 27, 202622.2722.2922.2522.2622.100.09%453,134
Feb 26, 202622.2222.2522.2222.2422.080.09%476,450
Feb 25, 202622.2222.2322.2122.2222.06-0.13%544,599
Feb 24, 202622.2222.2522.2122.2522.09-660,441
Feb 23, 202622.2122.2522.2122.2522.090.23%705,394
Feb 20, 202622.1922.2222.1822.2022.04-683,791
Feb 19, 202622.1822.2122.1822.2022.040.05%746,298
Feb 18, 202622.1922.2122.1822.1922.03-0.14%538,117
Feb 17, 202622.2022.2222.1922.2222.060.05%493,181
Feb 13, 202622.2122.2122.1922.2122.050.20%651,609
Feb 12, 202622.1322.1722.1322.1722.000.20%587,707
Feb 11, 202622.1022.1322.0922.1221.96-611,224
Feb 10, 202622.1422.1622.1222.1221.960.05%560,449
Feb 9, 202622.0922.1222.0922.1121.950.05%593,279
Feb 6, 202622.1222.1222.0822.1021.94-0.02%812,933
Feb 5, 202622.0622.1122.0622.1121.940.32%729,504
Feb 4, 202622.0222.0422.0122.0421.870.02%654,894
Feb 3, 202622.0322.0422.0122.0321.87-0.05%819,200
Feb 2, 202622.0622.0822.0322.0421.88-0.47%714,870
Jan 30, 202622.1322.2022.1222.1521.900.07%569,619
Jan 29, 202622.1022.1422.0822.1321.880.14%1,852,712
Jan 28, 202622.1122.1422.0922.1021.86-0.09%550,452
Jan 27, 202622.1022.1322.1022.1221.870.09%817,924
Jan 26, 202622.1022.1222.0922.1021.860.05%2,696,369
Jan 23, 202622.0722.1022.0622.0921.850.09%622,768
Jan 22, 202622.0922.1022.0622.0721.83-760,719
Jan 21, 202622.0622.1022.0422.0721.830.18%1,145,322
Jan 20, 202622.0222.0622.0222.0321.79-0.18%891,362
Jan 16, 202622.0922.1022.0522.0721.83-0.09%997,489
Jan 15, 202622.1322.1322.0822.0921.85-0.14%1,245,396
Jan 14, 202622.1122.1822.1022.1221.870.14%823,888
Jan 13, 202622.1022.1122.0822.0921.850.14%1,010,981
Jan 12, 202622.0722.0922.0522.0621.82-0.05%834,770
Jan 9, 202622.0922.0922.0622.0721.830.05%885,658
Jan 8, 202622.0622.0922.0522.0621.82-0.14%696,519
Jan 7, 202622.1322.1422.0922.0921.85-0.09%915,979
Jan 6, 202622.1022.1122.0822.1121.87-1,838,960
Jan 5, 202622.1022.1122.0822.1121.870.16%635,871
Jan 2, 202622.0922.0922.0522.0821.830.02%843,532
Dec 31, 202522.0822.1122.0722.0721.83-0.18%651,182
Dec 30, 202522.1122.1222.0822.1121.87-1,008,260
Dec 29, 202522.1022.1322.0822.1121.870.05%977,320
Dec 26, 202522.0922.1022.0722.1021.860.18%493,792
Dec 24, 202522.0422.2522.0322.0621.820.14%662,252
Dec 23, 202522.0022.0621.9922.0321.79-0.05%3,271,815
Dec 22, 202522.0222.0422.0022.0421.80-1,441,950
Dec 19, 202522.0522.0622.0322.0421.80-0.45%5,322,736
Dec 18, 202522.1622.1622.1122.1421.810.18%709,467
Dec 17, 202522.0922.1122.0822.1021.77-0.05%692,512
Dec 16, 202522.0822.1122.0722.1121.780.14%537,572
Dec 15, 202522.0922.1022.0522.0821.750.14%513,163
Dec 12, 202522.0422.0722.0422.0521.72-0.23%488,366
Dec 11, 202522.1122.1322.0722.1021.770.05%643,773
Dec 10, 202522.0222.1022.0222.0921.760.27%703,644
Dec 9, 202522.0722.0722.0122.0321.70-0.09%1,403,449
Dec 8, 202522.0722.0722.0222.0521.72-0.05%658,390
Dec 5, 202522.0822.0922.0522.0621.73-0.09%915,762
Dec 4, 202522.0922.1122.0722.0821.75-0.14%736,821
Dec 3, 202522.1022.1222.0922.1121.780.14%2,003,787