Skip to main content
iShares iBonds Dec 2032 Term Corporate ETF (IBDX)
NYSEARCA: IBDX · Real-Time Price · USD
25.51
-0.06 (-0.23%)
Mar 6, 2026, 4:00 PM EST - Market closed

IBDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.5025.5925.4625.5125.51-0.22%452,362
Mar 5, 202625.5725.5825.5225.5725.57-0.21%299,930
Mar 4, 202625.6625.6825.6225.6225.62-0.08%331,404
Mar 3, 202625.5125.6825.5125.6425.64-0.08%312,236
Mar 2, 202625.6625.7825.6125.6625.66-0.70%553,025
Feb 27, 202625.8525.8725.8325.8425.740.27%198,758
Feb 26, 202625.7625.8125.7625.7725.67-301,524
Feb 25, 202625.7525.7925.7525.7725.67-0.08%185,394
Feb 24, 202625.7925.8025.7625.7925.69-0.04%308,188
Feb 23, 202625.7925.8225.7725.8025.700.19%299,508
Feb 20, 202625.7525.7725.7225.7525.65-265,008
Feb 19, 202625.7225.7525.7025.7525.650.08%302,992
Feb 18, 202625.7025.7525.7025.7325.63-0.04%461,914
Feb 17, 202625.7125.7525.7025.7425.64-234,952
Feb 13, 202625.7425.7525.7125.7425.640.31%300,355
Feb 12, 202625.6325.6725.6225.6625.560.27%168,035
Feb 11, 202625.5725.6225.5725.5925.49-0.08%320,902
Feb 10, 202625.6325.6625.6025.6125.510.08%419,268
Feb 9, 202625.5825.6025.5725.5925.490.04%474,924
Feb 6, 202625.6025.6025.5525.5825.48-0.04%442,612
Feb 5, 202625.5225.5925.5125.5925.490.43%506,351
Feb 4, 202625.4725.4925.4425.4825.380.04%347,193
Feb 3, 202625.4725.4925.4525.4725.37-0.04%564,579
Feb 2, 202625.5025.7225.4425.4825.38-0.51%774,121
Jan 30, 202625.6025.6325.5925.6125.410.04%382,597
Jan 29, 202625.5525.6125.5525.6025.400.08%213,654
Jan 28, 202625.6125.6125.5425.5825.38-306,834
Jan 27, 202625.5825.6125.5725.5825.380.08%678,879
Jan 26, 202625.5825.6025.5625.5625.36-264,221
Jan 23, 202625.5525.5725.5125.5625.360.04%401,234
Jan 22, 202625.5525.5625.5125.5525.35-350,033
Jan 21, 202625.5125.5525.4325.5525.350.39%314,792
Jan 20, 202625.4725.5025.4525.4525.25-0.27%317,708
Jan 16, 202625.5825.5825.5025.5225.32-0.12%286,709
Jan 15, 202625.6225.6225.5525.5525.35-0.27%257,011
Jan 14, 202625.6225.6425.5825.6225.420.12%329,757
Jan 13, 202625.5725.6025.5525.5925.390.27%416,010
Jan 12, 202625.5225.5625.5025.5225.32-0.12%298,553
Jan 9, 202625.5325.5825.5125.5525.350.08%391,509
Jan 8, 202625.5625.5625.5025.5325.33-0.20%419,573
Jan 7, 202625.6425.6425.5725.5825.38-0.08%301,050
Jan 6, 202625.5925.6025.5325.6025.400.08%454,664
Jan 5, 202625.5725.5925.5325.5825.380.24%275,384
Jan 2, 202625.5925.5925.5025.5225.32-0.04%351,785
Dec 31, 202525.5925.5925.5225.5325.33-0.16%336,199
Dec 30, 202525.5625.6125.5525.5725.37-0.04%372,828
Dec 29, 202525.6125.7825.5725.5825.380.04%497,355
Dec 26, 202525.5825.6225.5425.5725.370.08%290,316
Dec 24, 202525.5225.5625.4925.5525.350.31%192,661
Dec 23, 202525.4525.4925.3925.4725.27-644,428
Dec 22, 202525.4825.6625.4525.4725.27-894,628
Dec 19, 202525.5125.5125.4725.4725.27-0.59%406,884
Dec 18, 202525.6125.7725.5825.6225.330.27%226,365
Dec 17, 202525.5525.5525.5225.5525.26-188,427
Dec 16, 202525.5325.5625.4925.5525.260.16%2,851,392
Dec 15, 202525.5625.5625.4825.5125.220.08%151,202
Dec 12, 202525.5225.5225.4725.4925.20-0.31%206,777
Dec 11, 202525.6325.6325.5525.5725.28-0.04%1,687,321
Dec 10, 202525.4825.5825.4725.5825.290.39%417,123
Dec 9, 202525.5525.5525.4625.4825.19-0.20%208,544
Dec 8, 202525.5425.5425.4825.5325.24-191,107
Dec 5, 202525.5525.5825.5325.5325.24-0.16%191,615
Dec 4, 202525.6225.6225.5625.5725.28-0.12%288,502
Dec 3, 202525.6225.6325.5725.6025.310.12%509,868
Dec 2, 202525.5825.6125.5325.5725.280.12%262,715
Dec 1, 202525.5225.5525.5125.5425.25-0.74%128,547
Nov 28, 202525.7925.7925.7125.7325.33-0.12%86,278
Nov 26, 202525.7325.7725.6825.7625.360.16%282,197
Nov 25, 202525.6625.7425.6425.7225.320.27%167,571
Nov 24, 202525.6125.7925.5825.6525.260.20%186,193
Nov 21, 202525.5525.6025.5325.6025.210.35%207,286
Nov 20, 202525.5225.5725.4925.5125.120.12%158,881
Nov 19, 202525.5025.5325.4725.4825.09-0.04%271,830
Nov 18, 202525.5025.5125.4625.4925.100.12%206,291
Nov 17, 202525.4725.5125.4425.4625.07-131,968
Nov 14, 202525.5025.5125.4525.4625.07-0.08%915,200
Nov 13, 202525.5225.5425.4825.4825.09-0.35%366,192
Nov 12, 202525.5725.5825.5425.5725.18-0.04%1,076,523
Nov 11, 202525.5625.6025.5325.5825.190.35%105,087
Nov 10, 202525.5325.5325.4825.4925.10-0.12%593,390
Nov 7, 202525.5125.5425.4925.5225.130.08%187,633
Nov 6, 202525.5225.5325.4825.5025.110.24%218,858
Nov 5, 202525.5025.5025.4225.4425.05-0.20%185,686
Nov 4, 202525.4825.5325.4625.4925.100.16%237,704
Nov 3, 202525.5125.6125.4425.4525.06-0.55%214,279
Oct 31, 202525.6825.6825.5825.5925.10-0.08%187,073
Oct 30, 202525.6225.6825.6125.6125.12-0.35%209,640
Oct 29, 202525.8526.0025.6425.7025.21-0.43%333,171
Oct 28, 202525.8025.9225.7925.8125.31-0.04%143,641
Oct 27, 202525.8325.8325.7725.8225.320.08%160,505
Oct 24, 202525.8025.8225.7725.8025.300.12%231,283
Oct 23, 202525.7825.8025.7625.7725.27-0.12%264,681
Oct 22, 202525.8225.8225.7625.8025.300.08%156,350
Oct 21, 202525.8625.8625.7825.7825.28-477,124
Oct 20, 202525.7925.8025.7525.7825.280.16%100,914
Oct 17, 202525.7425.7525.7125.7425.24-0.08%208,605
Oct 16, 202525.7625.7925.6925.7625.260.19%154,694
Oct 15, 202525.7425.9225.6825.7125.220.12%282,043
Oct 14, 202525.6225.7725.6225.6825.190.04%153,464
Oct 13, 202525.6425.6725.6025.6725.180.39%105,466