Skip to main content
iShares iBonds Dec 2032 Term Corporate ETF (IBDX)
NYSEARCA: IBDX · Real-Time Price · USD
25.53
-0.04 (-0.16%)
Dec 5, 2025, 4:00 PM EST - Market closed

IBDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.5525.5825.5325.5325.53-0.16%191,615
Dec 4, 202525.6225.6225.5625.5725.57-0.12%288,502
Dec 3, 202525.6225.6325.5725.6025.600.12%509,868
Dec 2, 202525.5825.6125.5325.5725.570.12%262,715
Dec 1, 202525.5225.5525.5125.5425.54-0.74%128,547
Nov 28, 202525.7925.7925.7125.7325.63-0.12%86,278
Nov 26, 202525.7325.7725.6825.7625.660.16%282,197
Nov 25, 202525.6625.7425.6425.7225.620.27%167,571
Nov 24, 202525.6125.7925.5825.6525.550.20%186,193
Nov 21, 202525.5525.6025.5325.6025.500.35%207,286
Nov 20, 202525.5225.5725.4925.5125.410.12%158,881
Nov 19, 202525.5025.5325.4725.4825.38-0.04%271,830
Nov 18, 202525.5025.5125.4625.4925.390.12%206,291
Nov 17, 202525.4725.5125.4425.4625.36-131,968
Nov 14, 202525.5025.5125.4525.4625.36-0.08%915,200
Nov 13, 202525.5225.5425.4825.4825.38-0.35%366,192
Nov 12, 202525.5725.5825.5425.5725.47-0.04%1,076,523
Nov 11, 202525.5625.6025.5325.5825.480.35%105,087
Nov 10, 202525.5325.5325.4825.4925.39-0.12%593,390
Nov 7, 202525.5125.5425.4925.5225.420.08%187,633
Nov 6, 202525.5225.5325.4825.5025.400.24%218,858
Nov 5, 202525.5025.5025.4225.4425.34-0.20%185,686
Nov 4, 202525.4825.5325.4625.4925.390.16%237,704
Nov 3, 202525.5125.6125.4425.4525.35-0.55%214,279
Oct 31, 202525.6825.6825.5825.5925.39-0.08%187,073
Oct 30, 202525.6225.6825.6125.6125.41-0.35%209,640
Oct 29, 202525.8526.0025.6425.7025.50-0.43%333,171
Oct 28, 202525.8025.9225.7925.8125.61-0.04%143,641
Oct 27, 202525.8325.8325.7725.8225.620.08%160,505
Oct 24, 202525.8025.8225.7725.8025.600.12%231,283
Oct 23, 202525.7825.8025.7625.7725.57-0.12%264,681
Oct 22, 202525.8225.8225.7625.8025.600.08%156,350
Oct 21, 202525.8625.8625.7825.7825.58-477,124
Oct 20, 202525.7925.8025.7525.7825.580.16%100,914
Oct 17, 202525.7425.7525.7125.7425.54-0.08%208,605
Oct 16, 202525.7625.7925.6925.7625.560.19%154,694
Oct 15, 202525.7425.9225.6825.7125.510.12%282,043
Oct 14, 202525.6225.7725.6225.6825.480.04%153,464
Oct 13, 202525.6425.6725.6025.6725.470.39%105,466
Oct 10, 202525.5625.6625.5625.5725.370.16%244,726
Oct 9, 202525.6025.7125.5225.5325.33-0.12%321,862
Oct 8, 202525.6225.6325.5625.5625.36-0.08%224,149
Oct 7, 202525.5825.6325.5625.5825.380.12%452,004
Oct 6, 202525.5625.6325.5525.5525.35-0.12%182,579
Oct 3, 202525.6325.6425.5825.5825.38-0.23%104,036
Oct 2, 202525.6025.7325.5925.6425.440.08%183,258
Oct 1, 202525.5725.6725.5625.6225.42-94,157
Sep 30, 202525.6925.6925.6125.6225.32-0.04%459,832
Sep 29, 202525.6325.6525.6125.6325.330.23%1,012,941
Sep 26, 202525.5725.6025.5525.5725.27-162,107
Sep 25, 202525.6025.7725.5125.5725.27-0.16%154,594
Sep 24, 202525.6525.6525.6125.6125.31-0.23%142,323
Sep 23, 202525.7125.7525.6525.6725.370.08%219,976
Sep 22, 202525.6825.6825.6525.6525.35-0.19%122,730
Sep 19, 202525.7025.7525.6625.7025.40-99,299
Sep 18, 202525.7325.7525.6525.7025.40-0.04%194,477
Sep 17, 202525.8225.8325.6825.7125.41-0.27%371,073
Sep 16, 202525.8126.7725.7525.7825.480.04%137,619
Sep 15, 202525.7725.9225.7625.7725.470.23%189,647
Sep 12, 202525.6725.7325.6725.7125.41-0.23%128,589
Sep 11, 202525.7526.5225.7325.7725.470.35%233,894
Sep 10, 202525.6525.7425.6525.6825.380.20%213,693
Sep 9, 202525.6925.6925.6125.6325.33-0.16%208,080
Sep 8, 202525.7225.9025.6025.6725.370.16%218,337
Sep 5, 202525.6725.6725.6225.6325.330.39%124,957
Sep 4, 202525.4525.5325.4425.5325.230.59%294,612
Sep 3, 202525.3525.7625.3225.3825.080.36%1,188,761
Sep 2, 202525.3125.3125.2525.2924.99-0.71%240,688
Aug 29, 202525.5025.5025.4525.4725.07-0.08%140,843
Aug 28, 202525.4925.5125.4625.4925.090.08%217,547
Aug 27, 202525.4525.4725.4025.4725.070.16%178,875
Aug 26, 202525.4325.4425.3925.4325.030.12%167,633
Aug 25, 202525.4725.4825.4025.4025.00-0.12%156,134
Aug 22, 202525.3625.4625.3225.4325.030.55%106,289
Aug 21, 202525.3525.3525.2725.2924.89-0.28%164,693
Aug 20, 202525.3425.3825.3325.3624.960.04%168,496
Aug 19, 202525.3525.4025.3225.3524.950.16%221,102
Aug 18, 202525.3625.3625.3025.3124.91-0.04%146,990
Aug 15, 202525.3825.3825.3225.3224.92-0.16%144,669
Aug 14, 202525.4225.4725.3225.3624.96-0.26%442,287
Aug 13, 202525.4225.4425.3225.4325.020.36%525,265
Aug 12, 202525.3225.3425.2125.3424.930.06%221,423
Aug 11, 202525.3025.3825.2925.3224.920.10%140,081
Aug 8, 202525.2525.3325.2525.3024.90-0.24%94,573
Aug 7, 202525.4025.4025.3425.3624.95-0.10%288,179
Aug 6, 202525.3725.3925.2625.3824.980.08%923,769
Aug 5, 202525.3925.3925.3125.3624.96-0.05%155,892
Aug 4, 202525.3725.3825.2625.3724.970.11%124,229
Aug 1, 202525.3125.3525.2125.3524.940.42%150,409
Jul 31, 202525.2925.3025.2325.2424.74-196,548
Jul 30, 202525.2425.3225.0225.2424.74-0.16%136,590
Jul 29, 202525.2325.2925.2025.2824.780.40%214,110
Jul 28, 202525.2325.2325.1725.1824.68-0.12%133,717
Jul 25, 202525.1125.2325.1125.2124.710.24%193,675
Jul 24, 202525.1525.1925.1125.1524.65-0.16%98,247
Jul 23, 202525.2225.2225.1725.1924.69-0.12%160,500
Jul 22, 202525.2425.2525.1925.2224.720.20%140,618
Jul 21, 202525.2225.4425.1725.1724.670.28%167,349
Jul 18, 202525.1025.1225.0825.1024.600.24%140,920
Jul 17, 202525.0725.0725.0125.0424.540.08%551,572