Skip to main content
iShares iBonds Dec 2031 Term Corporate ETF (IBDW)
NYSEARCA: IBDW · Real-Time Price · USD
20.98
-0.02 (-0.10%)
Apr 28, 2026, 4:00 PM EDT - Market closed

IBDW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.9620.9820.9520.9820.98-0.10%434,627
Apr 27, 202621.0221.0320.9821.0021.00-0.14%360,295
Apr 24, 202620.9921.0420.9721.0321.030.14%357,093
Apr 23, 202621.0221.0520.9621.0021.00-0.12%426,947
Apr 22, 202621.0521.0621.0221.0321.030.10%421,612
Apr 21, 202621.0421.0621.0021.0121.01-0.31%409,454
Apr 20, 202621.0821.0821.0521.0721.07-373,510
Apr 17, 202621.0921.1121.0621.0721.070.38%565,919
Apr 16, 202621.0521.0520.9920.9920.99-0.19%597,443
Apr 15, 202621.0321.0421.0021.0321.03-0.05%609,768
Apr 14, 202621.0121.0520.9921.0421.040.21%452,925
Apr 13, 202620.9621.0020.9321.0021.000.17%345,173
Apr 10, 202620.9720.9820.9420.9620.96-0.10%387,164
Apr 9, 202620.9521.0120.8820.9820.980.10%403,304
Apr 8, 202621.0321.0320.9420.9620.960.24%350,895
Apr 7, 202620.8920.9220.8120.9120.910.24%750,731
Apr 6, 202620.8620.9020.8520.8620.86-0.14%436,188
Apr 2, 202620.8320.9120.8320.8920.890.14%486,125
Apr 1, 202620.8320.8820.8320.8620.86-0.33%349,056
Mar 31, 202620.9220.9520.8920.9320.850.48%670,313
Mar 30, 202620.8520.8720.8220.8320.750.34%379,015
Mar 27, 202620.7320.7820.7120.7620.680.07%963,254
Mar 26, 202620.8320.8520.7420.7520.66-0.60%717,167
Mar 25, 202620.9020.9220.8720.8720.790.19%756,657
Mar 24, 202620.8120.8720.8020.8320.75-0.19%499,197
Mar 23, 202620.8520.9320.8220.8720.790.34%786,198
Mar 20, 202620.8820.8820.7920.8020.72-0.69%790,509
Mar 19, 202620.8420.9620.8320.9520.860.19%898,996
Mar 18, 202620.9821.0020.9020.9120.82-0.45%439,824
Mar 17, 202620.9721.0120.9721.0020.920.31%717,395
Mar 16, 202620.9721.0320.9220.9420.850.29%429,252
Mar 13, 202620.9620.9820.8620.8820.79-0.12%598,859
Mar 12, 202621.0021.0020.8820.9020.82-0.62%1,511,946
Mar 11, 202621.0721.1021.0121.0320.95-0.38%582,407
Mar 10, 202621.1621.1721.1021.1121.03-0.24%466,651
Mar 9, 202621.1121.1721.0721.1621.080.24%608,062
Mar 6, 202621.0921.1621.0721.1121.03-0.19%467,015
Mar 5, 202621.1321.1521.1121.1521.07-0.19%776,197
Mar 4, 202621.2021.2221.1521.1921.11-491,450
Mar 3, 202621.1221.2321.1121.1921.11-0.09%397,039
Mar 2, 202621.2321.2321.1721.2121.13-0.61%862,636
Feb 27, 202621.3621.3821.3421.3421.170.05%402,063
Feb 26, 202621.3221.3421.3021.3321.160.19%269,749
Feb 25, 202621.3021.3321.2921.2921.13-0.16%331,711
Feb 24, 202621.3221.3421.3021.3321.16-0.07%865,498
Feb 23, 202621.3021.3521.3021.3421.170.23%457,359
Feb 20, 202621.3021.3121.2821.2921.130.05%541,782
Feb 19, 202621.2721.3021.2621.2821.120.02%471,733
Feb 18, 202621.2721.2921.2621.2821.11-0.07%519,441
Feb 17, 202621.2721.3021.2721.2921.130.02%472,428
Feb 13, 202621.2921.3021.2621.2921.120.24%391,049
Feb 12, 202621.2121.2421.2021.2421.070.26%457,297
Feb 11, 202621.1721.2121.1621.1821.02-0.12%552,109
Feb 10, 202621.2321.2421.2021.2121.040.12%374,783
Feb 9, 202621.1821.2021.1721.1821.020.05%670,405
Feb 6, 202621.1721.1921.1521.1721.01-1,280,501
Feb 5, 202621.1421.1821.1321.1721.010.38%1,167,895
Feb 4, 202621.0921.1121.0821.0920.93-660,797
Feb 3, 202621.1021.1121.0921.0920.93-0.05%515,207
Feb 2, 202621.1321.2821.1021.1020.94-0.57%499,865
Jan 30, 202621.2021.2321.2021.2220.970.14%446,808
Jan 29, 202621.1821.2121.1621.1920.940.05%617,474
Jan 28, 202621.2021.2021.1621.1820.94-0.05%532,879
Jan 27, 202621.1821.2021.1821.1920.940.02%407,339
Jan 26, 202621.1921.1921.1721.1920.940.07%512,893
Jan 23, 202621.1521.1821.1321.1720.930.07%576,801
Jan 22, 202621.1521.1721.1321.1620.91-0.05%449,104
Jan 21, 202621.1521.1721.1221.1720.920.36%597,998
Jan 20, 202621.1121.1321.0921.0920.85-0.28%652,739
Jan 16, 202621.1621.1821.1321.1520.91-0.09%347,313
Jan 15, 202621.2221.2221.1721.1720.93-0.14%614,594
Jan 14, 202621.2021.2221.1821.2020.950.09%674,848
Jan 13, 202621.1821.2021.1621.1820.940.19%814,656
Jan 12, 202621.1521.1721.1321.1420.90-0.05%427,296
Jan 9, 202621.1721.1921.1421.1520.91-949,049
Jan 8, 202621.1521.1721.1421.1520.91-0.14%418,360
Jan 7, 202621.2221.2221.1821.1820.94-0.09%495,676
Jan 6, 202621.1821.2521.1521.2020.950.09%583,014
Jan 5, 202621.1721.2021.1521.1820.940.17%471,823
Jan 2, 202621.1621.3821.1221.1520.90-0.02%604,448
Dec 31, 202521.1821.1921.1421.1520.91-0.19%494,120
Dec 30, 202521.2021.2521.1721.1920.94-0.05%356,562
Dec 29, 202521.1921.2121.1721.2020.950.14%655,673
Dec 26, 202521.1721.3121.1421.1720.930.14%452,234
Dec 24, 202521.1321.1521.1121.1420.900.24%354,712
Dec 23, 202521.0921.1521.0421.0920.85-0.09%812,581
Dec 22, 202521.1221.3921.0921.1120.87-0.05%644,008
Dec 19, 202521.1321.1421.1021.1220.88-0.47%1,167,507
Dec 18, 202521.2421.2921.1921.2220.890.24%537,282
Dec 17, 202521.1821.1921.1521.1720.84-0.05%687,753
Dec 16, 202521.1821.1921.1421.1820.850.14%555,393
Dec 15, 202521.1821.1921.1321.1520.820.14%313,865
Dec 12, 202521.1321.1521.1021.1220.79-0.28%395,488
Dec 11, 202521.2121.2221.1721.1820.850.05%375,924
Dec 10, 202521.1021.1921.0821.1720.840.38%493,489
Dec 9, 202521.1621.1621.0921.0920.76-0.19%440,187
Dec 8, 202521.1621.1621.1021.1320.80-0.09%410,744
Dec 5, 202521.1621.1921.1521.1520.82-0.19%315,423
Dec 4, 202521.1921.2121.1221.1920.86-0.09%402,859
Dec 3, 202521.2021.2321.1921.2120.880.19%465,676