Skip to main content
iShares iBonds Dec 2031 Term Corporate ETF (IBDW)
NYSEARCA: IBDW · Real-Time Price · USD
21.15
-0.04 (-0.19%)
Mar 5, 2026, 4:00 PM EST - Market closed

IBDW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202621.1321.1521.1121.1521.15-0.19%776,197
Mar 4, 202621.2021.2221.1521.1921.19-450,825
Mar 3, 202621.1221.2321.1121.1921.19-0.09%397,039
Mar 2, 202621.2321.2321.1721.2121.21-0.61%862,636
Feb 27, 202621.3621.3821.3421.3421.260.05%402,063
Feb 26, 202621.3221.3421.3021.3321.250.19%269,749
Feb 25, 202621.3021.3321.2921.2921.21-0.16%331,711
Feb 24, 202621.3221.3421.3021.3321.24-0.07%865,498
Feb 23, 202621.3021.3521.3021.3421.260.23%457,359
Feb 20, 202621.3021.3121.2821.2921.210.05%541,782
Feb 19, 202621.2721.3021.2621.2821.200.02%471,733
Feb 18, 202621.2721.2921.2621.2821.19-0.07%519,441
Feb 17, 202621.2721.3021.2721.2921.210.02%472,428
Feb 13, 202621.2921.3021.2621.2921.200.24%391,049
Feb 12, 202621.2121.2421.2021.2421.160.26%457,297
Feb 11, 202621.1721.2121.1621.1821.10-0.12%552,109
Feb 10, 202621.2321.2421.2021.2121.130.12%374,783
Feb 9, 202621.1821.2021.1721.1821.100.05%670,405
Feb 6, 202621.1721.1921.1521.1721.09-1,280,501
Feb 5, 202621.1421.1821.1321.1721.090.38%1,167,895
Feb 4, 202621.0921.1121.0821.0921.01-660,797
Feb 3, 202621.1021.1121.0921.0921.01-0.05%515,207
Feb 2, 202621.1321.2821.1021.1021.02-0.57%499,865
Jan 30, 202621.2021.2321.2021.2221.060.14%446,808
Jan 29, 202621.1821.2121.1621.1921.030.05%617,474
Jan 28, 202621.2021.2021.1621.1821.02-0.05%532,879
Jan 27, 202621.1821.2021.1821.1921.030.02%407,339
Jan 26, 202621.1921.1921.1721.1921.020.07%512,893
Jan 23, 202621.1521.1821.1321.1721.010.07%576,801
Jan 22, 202621.1521.1721.1321.1620.99-0.05%449,104
Jan 21, 202621.1521.1721.1221.1721.000.36%597,998
Jan 20, 202621.1121.1321.0921.0920.93-0.28%652,739
Jan 16, 202621.1621.1821.1321.1520.99-0.09%347,313
Jan 15, 202621.2221.2221.1721.1721.01-0.14%614,594
Jan 14, 202621.2021.2221.1821.2021.040.09%674,848
Jan 13, 202621.1821.2021.1621.1821.020.19%814,656
Jan 12, 202621.1521.1721.1321.1420.98-0.05%427,296
Jan 9, 202621.1721.1921.1421.1520.99-949,049
Jan 8, 202621.1521.1721.1421.1520.99-0.14%418,360
Jan 7, 202621.2221.2221.1821.1821.02-0.09%495,676
Jan 6, 202621.1821.2521.1521.2021.040.09%583,014
Jan 5, 202621.1721.2021.1521.1821.020.17%471,823
Jan 2, 202621.1621.3821.1221.1520.98-0.02%604,448
Dec 31, 202521.1821.1921.1421.1520.99-0.19%494,120
Dec 30, 202521.2021.2521.1721.1921.03-0.05%356,562
Dec 29, 202521.1921.2121.1721.2021.040.14%655,673
Dec 26, 202521.1721.3121.1421.1721.010.14%452,234
Dec 24, 202521.1321.1521.1121.1420.980.24%354,712
Dec 23, 202521.0921.1521.0421.0920.93-0.09%812,581
Dec 22, 202521.1221.3921.0921.1120.95-0.05%644,008
Dec 19, 202521.1321.1421.1021.1220.96-0.47%1,167,507
Dec 18, 202521.2421.2921.1921.2220.970.24%537,282
Dec 17, 202521.1821.1921.1521.1720.92-0.05%687,753
Dec 16, 202521.1821.1921.1421.1820.930.14%555,393
Dec 15, 202521.1821.1921.1321.1520.900.14%313,865
Dec 12, 202521.1321.1521.1021.1220.88-0.28%395,488
Dec 11, 202521.2121.2221.1721.1820.930.05%375,924
Dec 10, 202521.1021.1921.0821.1720.920.38%493,489
Dec 9, 202521.1621.1621.0921.0920.85-0.19%440,187
Dec 8, 202521.1621.1621.1021.1320.89-0.09%410,744
Dec 5, 202521.1621.1921.1521.1520.90-0.19%315,423
Dec 4, 202521.1921.2121.1221.1920.94-0.09%402,859
Dec 3, 202521.2021.2321.1921.2120.960.19%465,676
Dec 2, 202521.1821.1921.1521.1720.920.09%517,504
Dec 1, 202521.1621.3521.1421.1520.90-0.66%402,883
Nov 28, 202521.2921.3321.2821.2920.96-0.19%141,156
Nov 26, 202521.2921.3321.2721.3321.000.19%758,535
Nov 25, 202521.2521.3121.2421.2920.960.24%417,768
Nov 24, 202521.2321.3321.2021.2420.910.14%451,447
Nov 21, 202521.1821.2221.1521.2120.880.28%445,280
Nov 20, 202521.1721.1821.1321.1520.820.14%305,367
Nov 19, 202521.1621.1721.1121.1220.79-0.05%288,261
Nov 18, 202521.1521.1821.1121.1320.800.19%540,029
Nov 17, 202521.1221.2621.0921.0920.76-296,105
Nov 14, 202521.1321.1521.0921.0920.76-0.14%384,394
Nov 13, 202521.1421.1621.1221.1220.79-0.24%435,027
Nov 12, 202521.1621.1921.1621.1720.84-0.09%359,218
Nov 11, 202521.1821.2221.1621.1920.860.28%258,822
Nov 10, 202521.1421.1621.1321.1320.80-0.05%450,180
Nov 7, 202521.1321.1721.1321.1420.81-382,932
Nov 6, 202521.1421.1521.1221.1420.810.38%353,993
Nov 5, 202521.1221.1221.0621.0620.74-0.24%291,981
Nov 4, 202521.1221.1521.1021.1120.780.09%372,102
Nov 3, 202521.1321.2621.0821.0920.76-0.52%348,449
Oct 31, 202521.2221.2521.1921.2020.79-392,065
Oct 30, 202521.2321.2521.1621.2020.79-0.24%464,964
Oct 29, 202521.3521.3521.2421.2520.84-0.42%760,771
Oct 28, 202521.3421.4021.3221.3420.93-0.05%763,444
Oct 27, 202521.3421.3521.3121.3520.940.05%326,851
Oct 24, 202521.3421.3521.3321.3420.930.14%537,821
Oct 23, 202521.3221.3421.3121.3120.90-0.14%281,058
Oct 22, 202521.3421.3421.3121.3420.93-312,880
Oct 21, 202521.3621.4421.3321.3420.930.09%231,104
Oct 20, 202521.3321.3421.3121.3220.910.14%238,706
Oct 17, 202521.0821.3221.0821.2920.88-0.23%571,373
Oct 16, 202521.2921.3421.2621.3420.930.33%362,348
Oct 15, 202521.2921.3221.2321.2720.860.05%718,443
Oct 14, 202521.2221.2921.2021.2620.850.19%459,280
Oct 13, 202521.2121.2421.1921.2220.810.28%167,647
Oct 10, 202521.1721.2521.1621.1620.750.09%620,492