Skip to main content
iShares iBonds Dec 2032 Term Corporate ETF (IBDX)
NYSEARCA: IBDX · Real-Time Price · USD
25.34
-0.02 (-0.06%)
Apr 28, 2026, 4:00 PM EDT - Market closed

IBDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.3125.3425.3025.3425.34-0.06%146,523
Apr 27, 202625.3925.4025.3325.3525.35-0.16%135,878
Apr 24, 202625.3525.4225.3425.3925.390.12%135,551
Apr 23, 202625.4225.4325.3225.3625.36-0.20%169,772
Apr 22, 202625.4525.4725.4125.4125.410.12%126,807
Apr 21, 202625.4525.4525.3825.3825.38-0.35%122,511
Apr 20, 202625.4625.4925.4425.4725.47-214,906
Apr 17, 202625.5025.5325.4625.4725.470.41%178,503
Apr 16, 202625.4625.4625.3625.3725.37-0.22%149,048
Apr 15, 202625.4225.4425.4025.4225.42-0.04%261,072
Apr 14, 202625.3825.4525.3825.4325.430.24%141,730
Apr 13, 202625.3125.3925.3025.3725.370.24%250,343
Apr 10, 202625.3425.3725.3025.3125.31-0.16%164,222
Apr 9, 202625.3225.3925.2925.3525.350.08%135,616
Apr 8, 202625.4125.4125.3025.3325.330.28%154,191
Apr 7, 202625.2325.2625.1225.2625.260.24%234,961
Apr 6, 202625.2025.2425.1725.2025.20-0.14%182,966
Apr 2, 202625.1625.2625.1425.2425.240.18%148,795
Apr 1, 202625.2025.2425.1525.1925.19-0.32%188,649
Mar 31, 202625.2225.3025.2125.2725.170.56%247,598
Mar 30, 202625.1625.1925.1225.1325.030.36%485,124
Mar 27, 202624.9925.0624.9725.0424.940.04%381,521
Mar 26, 202625.1125.1625.0225.0324.93-0.71%311,969
Mar 25, 202625.2525.2625.2025.2125.110.26%191,806
Mar 24, 202625.1225.1925.0925.1525.04-0.24%372,509
Mar 23, 202625.1525.2725.1125.2125.100.44%235,116
Mar 20, 202625.1925.2125.0825.1024.99-0.79%169,915
Mar 19, 202625.1525.3125.1425.3025.190.20%344,312
Mar 18, 202625.3425.3725.2525.2525.14-0.55%215,879
Mar 17, 202625.3425.3925.3425.3925.280.38%164,616
Mar 16, 202625.3225.3325.2625.2925.190.40%144,007
Mar 13, 202625.3225.3225.1625.1925.09-0.20%328,224
Mar 12, 202625.3725.4025.2025.2425.14-0.63%239,091
Mar 11, 202625.4925.5525.3725.4025.30-0.40%447,853
Mar 10, 202625.5925.6025.5025.5025.40-0.34%458,619
Mar 9, 202625.4825.6125.4725.5925.490.31%258,789
Mar 6, 202625.5025.5925.4625.5125.41-0.22%452,362
Mar 5, 202625.5725.5825.5225.5725.46-0.21%299,930
Mar 4, 202625.6625.6825.6225.6225.52-0.08%331,404
Mar 3, 202625.5125.6825.5125.6425.54-0.08%312,236
Mar 2, 202625.6625.7825.6125.6625.56-0.70%553,025
Feb 27, 202625.8525.8725.8325.8425.640.27%198,758
Feb 26, 202625.7625.8125.7625.7725.57-301,524
Feb 25, 202625.7525.7925.7525.7725.57-0.08%185,394
Feb 24, 202625.7925.8025.7625.7925.59-0.04%308,188
Feb 23, 202625.7925.8225.7725.8025.600.19%299,508
Feb 20, 202625.7525.7725.7225.7525.55-265,008
Feb 19, 202625.7225.7525.7025.7525.550.08%302,992
Feb 18, 202625.7025.7525.7025.7325.53-0.04%461,914
Feb 17, 202625.7125.7525.7025.7425.54-234,952
Feb 13, 202625.7425.7525.7125.7425.540.31%300,355
Feb 12, 202625.6325.6725.6225.6625.460.27%168,035
Feb 11, 202625.5725.6225.5725.5925.39-0.08%320,902
Feb 10, 202625.6325.6625.6025.6125.410.08%419,268
Feb 9, 202625.5825.6025.5725.5925.390.04%474,924
Feb 6, 202625.6025.6025.5525.5825.38-0.04%442,612
Feb 5, 202625.5225.5925.5125.5925.390.43%506,351
Feb 4, 202625.4725.4925.4425.4825.280.04%347,193
Feb 3, 202625.4725.4925.4525.4725.27-0.04%564,579
Feb 2, 202625.5025.7225.4425.4825.28-0.51%774,121
Jan 30, 202625.6025.6325.5925.6125.310.04%382,597
Jan 29, 202625.5525.6125.5525.6025.300.08%213,654
Jan 28, 202625.6125.6125.5425.5825.28-306,834
Jan 27, 202625.5825.6125.5725.5825.280.08%678,879
Jan 26, 202625.5825.6025.5625.5625.26-264,221
Jan 23, 202625.5525.5725.5125.5625.260.04%401,234
Jan 22, 202625.5525.5625.5125.5525.25-350,033
Jan 21, 202625.5125.5525.4325.5525.250.39%314,792
Jan 20, 202625.4725.5025.4525.4525.15-0.27%317,708
Jan 16, 202625.5825.5825.5025.5225.22-0.12%286,709
Jan 15, 202625.6225.6225.5525.5525.25-0.27%257,011
Jan 14, 202625.6225.6425.5825.6225.320.12%329,757
Jan 13, 202625.5725.6025.5525.5925.290.27%416,010
Jan 12, 202625.5225.5625.5025.5225.22-0.12%298,553
Jan 9, 202625.5325.5825.5125.5525.250.08%391,509
Jan 8, 202625.5625.5625.5025.5325.23-0.20%419,573
Jan 7, 202625.6425.6425.5725.5825.28-0.08%301,050
Jan 6, 202625.5925.6025.5325.6025.300.08%454,664
Jan 5, 202625.5725.5925.5325.5825.280.24%275,384
Jan 2, 202625.5925.5925.5025.5225.22-0.04%351,785
Dec 31, 202525.5925.5925.5225.5325.23-0.16%336,199
Dec 30, 202525.5625.6125.5525.5725.27-0.04%372,828
Dec 29, 202525.6125.7825.5725.5825.280.04%497,355
Dec 26, 202525.5825.6225.5425.5725.270.08%290,316
Dec 24, 202525.5225.5625.4925.5525.250.31%192,661
Dec 23, 202525.4525.4925.3925.4725.17-644,428
Dec 22, 202525.4825.6625.4525.4725.17-894,628
Dec 19, 202525.5125.5125.4725.4725.17-0.59%406,884
Dec 18, 202525.6125.7725.5825.6225.230.27%226,365
Dec 17, 202525.5525.5525.5225.5525.16-188,427
Dec 16, 202525.5325.5625.4925.5525.160.16%2,851,392
Dec 15, 202525.5625.5625.4825.5125.120.08%151,202
Dec 12, 202525.5225.5225.4725.4925.10-0.31%206,777
Dec 11, 202525.6325.6325.5525.5725.18-0.04%1,687,321
Dec 10, 202525.4825.5825.4725.5825.190.39%417,123
Dec 9, 202525.5525.5525.4625.4825.09-0.20%208,544
Dec 8, 202525.5425.5425.4825.5325.14-191,107
Dec 5, 202525.5525.5825.5325.5325.14-0.16%191,615
Dec 4, 202525.6225.6225.5625.5725.18-0.12%288,502
Dec 3, 202525.6225.6325.5725.6025.210.12%509,868