Skip to main content
iShares iBonds Dec 2031 Term Corporate ETF (IBDW)
NYSEARCA: IBDW · Real-Time Price · USD
21.15
-0.04 (-0.19%)
Dec 5, 2025, 4:00 PM EST - Market closed

IBDW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.1621.1921.1521.1521.15-0.19%315,423
Dec 4, 202521.1921.2121.1221.1921.19-0.09%402,859
Dec 3, 202521.2021.2321.1921.2121.210.19%465,676
Dec 2, 202521.1821.1921.1521.1721.170.09%517,504
Dec 1, 202521.1621.3521.1421.1521.15-0.66%402,883
Nov 28, 202521.2921.3321.2821.2921.21-0.19%141,156
Nov 26, 202521.2921.3321.2721.3321.250.19%758,535
Nov 25, 202521.2521.3121.2421.2921.210.24%417,768
Nov 24, 202521.2321.3321.2021.2421.160.14%451,447
Nov 21, 202521.1821.2221.1521.2121.130.28%445,280
Nov 20, 202521.1721.1821.1321.1521.070.14%305,367
Nov 19, 202521.1621.1721.1121.1221.04-0.05%288,261
Nov 18, 202521.1521.1821.1121.1321.050.19%540,029
Nov 17, 202521.1221.2621.0921.0921.01-296,105
Nov 14, 202521.1321.1521.0921.0921.01-0.14%384,394
Nov 13, 202521.1421.1621.1221.1221.04-0.24%435,027
Nov 12, 202521.1621.1921.1621.1721.09-0.09%359,218
Nov 11, 202521.1821.2221.1621.1921.110.28%258,822
Nov 10, 202521.1421.1621.1321.1321.05-0.05%450,180
Nov 7, 202521.1321.1721.1321.1421.06-382,932
Nov 6, 202521.1421.1521.1221.1421.060.38%353,993
Nov 5, 202521.1221.1221.0621.0620.98-0.24%291,981
Nov 4, 202521.1221.1521.1021.1121.030.09%372,102
Nov 3, 202521.1321.2621.0821.0921.01-0.52%348,449
Oct 31, 202521.2221.2521.1921.2021.04-392,065
Oct 30, 202521.2321.2521.1621.2021.04-0.24%464,964
Oct 29, 202521.3521.3521.2421.2521.08-0.42%760,771
Oct 28, 202521.3421.4021.3221.3421.17-0.05%763,444
Oct 27, 202521.3421.3521.3121.3521.180.05%326,851
Oct 24, 202521.3421.3521.3321.3421.170.14%537,821
Oct 23, 202521.3221.3421.3121.3121.14-0.14%281,058
Oct 22, 202521.3421.3421.3121.3421.17-312,880
Oct 21, 202521.3621.4421.3321.3421.170.09%231,104
Oct 20, 202521.3321.3421.3121.3221.150.14%238,706
Oct 17, 202521.0821.3221.0821.2921.12-0.23%571,373
Oct 16, 202521.2921.3421.2621.3421.170.33%362,348
Oct 15, 202521.2921.3221.2321.2721.100.05%718,443
Oct 14, 202521.2221.2921.2021.2621.090.19%459,280
Oct 13, 202521.2121.2421.1921.2221.050.28%167,647
Oct 10, 202521.1721.2521.1621.1621.000.09%620,492
Oct 9, 202521.1721.1721.1321.1420.98-0.09%454,289
Oct 8, 202521.2321.2321.1621.1621.00-0.19%460,086
Oct 7, 202521.1821.2221.1721.2021.040.19%695,616
Oct 6, 202521.1821.2021.1621.1621.00-0.14%294,946
Oct 3, 202521.2021.2321.1921.1921.03-0.14%253,771
Oct 2, 202521.1921.4621.0721.2221.050.05%217,253
Oct 1, 202521.1821.2321.1721.2121.04-0.05%239,312
Sep 30, 202521.2421.2621.2121.2220.970.05%759,329
Sep 29, 202521.2021.2321.1921.2120.960.09%509,249
Sep 26, 202521.1521.1921.1521.1920.940.14%193,909
Sep 25, 202521.1721.1721.0621.1620.91-0.19%271,278
Sep 24, 202521.2421.2521.2021.2020.95-0.33%288,515
Sep 23, 202521.2821.2921.2521.2721.020.14%295,322
Sep 22, 202521.2821.2921.2421.2420.99-0.14%248,467
Sep 19, 202521.2721.2921.2521.2721.02-233,432
Sep 18, 202521.2521.3921.2421.2721.02-0.09%412,697
Sep 17, 202521.3521.3721.2521.2921.04-0.14%568,524
Sep 16, 202521.3421.3821.3121.3221.070.05%1,451,188
Sep 15, 202521.3221.3721.3121.3121.060.19%404,079
Sep 12, 202521.2621.2821.2521.2721.02-0.19%344,489
Sep 11, 202521.3021.3421.2921.3121.060.19%486,836
Sep 10, 202521.2821.3021.2521.2721.020.19%275,074
Sep 9, 202521.2821.3421.2221.2320.98-0.14%630,802
Sep 8, 202521.3021.7821.2521.2621.010.05%1,045,497
Sep 5, 202521.2921.3521.2421.2521.000.24%255,547
Sep 4, 202521.1521.2221.1421.2020.950.47%296,585
Sep 3, 202521.0721.1621.0521.1020.850.24%308,575
Sep 2, 202521.0621.0621.0221.0520.80-0.57%344,146
Aug 29, 202521.1721.1821.1621.1720.84-255,213
Aug 28, 202521.1821.2021.1721.1720.84-0.09%731,115
Aug 27, 202521.1421.1921.1321.1920.860.24%504,993
Aug 26, 202521.1421.1521.1121.1420.810.14%331,922
Aug 25, 202521.1221.3321.1021.1120.78-0.14%226,581
Aug 22, 202521.0521.1721.0421.1420.810.62%214,029
Aug 21, 202521.0621.2621.0021.0120.68-0.24%571,786
Aug 20, 202521.0621.1121.0521.0620.730.05%505,220
Aug 19, 202521.0721.1421.0421.0520.720.05%502,979
Aug 18, 202521.0821.0821.0321.0420.71-0.09%322,229
Aug 15, 202521.0621.1721.0421.0620.730.05%216,937
Aug 14, 202521.0921.1821.0521.0520.72-0.33%342,167
Aug 13, 202521.1121.1321.0621.1220.790.38%758,866
Aug 12, 202521.0121.0520.9621.0420.710.19%278,443
Aug 11, 202521.0221.0820.9921.0020.670.05%243,668
Aug 8, 202521.0321.0320.9920.9920.66-0.19%174,306
Aug 7, 202521.0721.0821.0221.0320.70-0.10%320,550
Aug 6, 202521.0421.0821.0021.0520.720.10%594,024
Aug 5, 202521.0321.1021.0121.0320.70-0.10%280,603
Aug 4, 202521.0621.0821.0321.0520.720.05%161,472
Aug 1, 202520.9921.0520.9521.0420.710.57%262,985
Jul 31, 202520.9620.9820.9120.9220.51-0.05%291,028
Jul 30, 202520.9521.0120.9020.9320.52-0.19%228,886
Jul 29, 202520.9321.1520.9320.9720.560.29%328,912
Jul 28, 202520.9420.9420.8920.9120.50-0.19%207,315
Jul 25, 202520.8820.9520.8820.9520.540.29%243,469
Jul 24, 202520.8920.9220.7120.8920.48-0.14%188,934
Jul 23, 202520.9620.9620.9220.9220.51-0.24%220,075
Jul 22, 202520.9620.9720.9420.9720.560.14%3,039,189
Jul 21, 202520.9621.2120.9220.9420.530.24%313,016
Jul 18, 202520.8720.9120.8720.8920.480.24%263,878
Jul 17, 202520.8620.8620.8220.8420.430.10%1,036,399