iShares iBonds Dec 2027 Term Corporate ETF (IBDS) Historical Stock Data
23.92 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBDS is down -0.01% a day on average. There have been 16 days where iShares iBonds Dec 2027 Term Corporate ETF closed green and 14 days where IBDS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-10 | 23.95 | 23.92 | ↓$0.03 (-0.13%) | 23.91 | 23.95 | 699.12K |
| 2025-01-08 | 23.99 | 23.96 | ↓$0.03 (-0.13%) | 23.96 | 23.99 | 756.72K |
| 2025-01-07 | 23.97 | 23.96 | ↓$0.01 (-0.04%) | 23.94 | 23.97 | 757.53K |
| 2025-01-06 | 23.96 | 23.97 | ↑$0.01 (0.04%) | 23.95 | 23.98 | 498.90K |
| 2025-01-03 | 23.96 | 23.96 | ↑$0.00 (0.00%) | 23.96 | 23.98 | 392.21K |
| 2025-01-02 | 23.99 | 23.97 | ↓$0.02 (-0.08%) | 23.96 | 23.99 | 768.31K |
| 2024-12-31 | 23.97 | 23.96 | ↓$0.01 (-0.04%) | 23.95 | 23.98 | 468.87K |
| 2024-12-30 | 23.95 | 23.96 | ↑$0.01 (0.04%) | 23.94 | 23.97 | 695.09K |
| 2024-12-27 | 23.92 | 23.92 | ↑$0.00 (0.00%) | 23.91 | 23.94 | 2.28M |
| 2024-12-26 | 23.90 | 23.93 | ↑$0.03 (0.13%) | 23.89 | 23.93 | 689.63K |
| 2024-12-24 | 23.94 | 23.92 | ↓$0.02 (-0.08%) | 23.89 | 23.94 | 0.93M |
| 2024-12-23 | 23.89 | 23.90 | ↑$0.01 (0.04%) | 23.88 | 23.93 | 828.84K |
| 2024-12-20 | 23.94 | 23.90 | ↓$0.04 (-0.17%) | 23.90 | 23.94 | 3.47M |
| 2024-12-19 | 23.91 | 23.88 | ↓$0.03 (-0.13%) | 23.87 | 23.91 | 358.06K |
| 2024-12-18 | 23.98 | 23.87 | ↓$0.11 (-0.46%) | 23.86 | 23.98 | 0.94M |
| 2024-12-17 | 24.03 | 24.04 | ↑$0.01 (0.04%) | 24.03 | 24.05 | 400.33K |
| 2024-12-16 | 24.04 | 24.04 | ↑$0.00 (0.00%) | 24.04 | 24.06 | 308.09K |
| 2024-12-13 | 24.06 | 24.05 | ↓$0.01 (-0.04%) | 24.04 | 24.08 | 320.51K |
| 2024-12-12 | 24.07 | 24.08 | ↑$0.01 (0.04%) | 24.06 | 24.08 | 354.36K |
| 2024-12-11 | 24.12 | 24.09 | ↓$0.03 (-0.12%) | 24.08 | 24.16 | 426.14K |
| 2024-12-10 | 24.07 | 24.09 | ↑$0.02 (0.08%) | 24.07 | 24.10 | 298.16K |
| 2024-12-09 | 24.10 | 24.10 | ↑$0.00 (0.00%) | 24.08 | 24.12 | 668.46K |
| 2024-12-06 | 24.11 | 24.10 | ↓$0.01 (-0.04%) | 24.07 | 24.11 | 429.46K |
| 2024-12-05 | 24.07 | 24.06 | ↓$0.01 (-0.04%) | 24.04 | 24.07 | 504.15K |
| 2024-12-04 | 24.03 | 24.08 | ↑$0.05 (0.21%) | 24.03 | 24.08 | 549K |
| 2024-12-03 | 24.04 | 24.05 | ↑$0.01 (0.04%) | 24.03 | 24.06 | 614.44K |
| 2024-12-02 | 24.01 | 24.05 | ↑$0.04 (0.17%) | 24.01 | 24.06 | 740.98K |
| 2024-11-29 | 24.10 | 24.14 | ↑$0.04 (0.17%) | 24.10 | 24.14 | 141.19K |
| 2024-11-27 | 24.10 | 24.09 | ↓$0.01 (-0.04%) | 24.07 | 24.11 | 329.56K |
| 2024-11-26 | 24.04 | 24.07 | ↑$0.03 (0.12%) | 24.02 | 24.07 | 446.18K |
Create an account or log in to view more rows.
$IBDS Hold on to your Butts.
$IBDS bounce it!!
$IBDS pressure
$IBDS dont be a POS today
$IBDS Lol she wants higher
$IBDS what caused the sell off in an otherwise good tech market today?
$IBDS wow
looking like it’s going to be a monster day!
$IBDS we always finish green after a red week. Less go!
$IBDS The squeeze is coming
$IBDS Pack it up boys.