iShares Trust - iShares iBonds Dec 2030 Term Corporate ETF (IBDV) Historical Stock Data
21.31 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IBDV is down -0.12% a day on average. There have been 9 days where iShares Trust - iShares iBonds Dec 2030 Term Corporate ETF closed green and 21 days where IBDV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 21.26 | 21.31 | ↑$0.05 (0.24%) | 21.25 | 21.32 | 343.75K |
| 2024-12-23 | 21.32 | 21.28 | ↓$0.04 (-0.19%) | 21.26 | 21.32 | 1.01M |
| 2024-12-20 | 21.33 | 21.31 | ↓$0.02 (-0.09%) | 21.30 | 21.36 | 0.99M |
| 2024-12-19 | 21.31 | 21.24 | ↓$0.07 (-0.33%) | 21.22 | 21.31 | 814.80K |
| 2024-12-18 | 21.49 | 21.26 | ↓$0.23 (-1.07%) | 21.26 | 21.49 | 441.52K |
| 2024-12-17 | 21.57 | 21.54 | ↓$0.03 (-0.14%) | 21.53 | 21.57 | 237.65K |
| 2024-12-16 | 21.59 | 21.57 | ↓$0.02 (-0.09%) | 21.55 | 21.59 | 223.88K |
| 2024-12-13 | 21.60 | 21.56 | ↓$0.04 (-0.19%) | 21.54 | 21.61 | 206.89K |
| 2024-12-12 | 21.66 | 21.62 | ↓$0.04 (-0.18%) | 21.61 | 21.66 | 351.63K |
| 2024-12-11 | 21.74 | 21.68 | ↓$0.06 (-0.28%) | 21.66 | 21.74 | 604.03K |
| 2024-12-10 | 21.66 | 21.68 | ↑$0.02 (0.09%) | 21.66 | 21.74 | 209.98K |
| 2024-12-09 | 21.73 | 21.71 | ↓$0.02 (-0.09%) | 21.69 | 21.73 | 194.94K |
| 2024-12-06 | 21.76 | 21.73 | ↓$0.03 (-0.14%) | 21.70 | 21.76 | 278.10K |
| 2024-12-05 | 21.66 | 21.67 | ↑$0.01 (0.05%) | 21.63 | 21.68 | 278.12K |
| 2024-12-04 | 21.60 | 21.67 | ↑$0.07 (0.32%) | 21.60 | 21.70 | 198.77K |
| 2024-12-03 | 21.69 | 21.63 | ↓$0.06 (-0.28%) | 21.62 | 21.69 | 242.95K |
| 2024-12-02 | 21.61 | 21.63 | ↑$0.02 (0.09%) | 21.60 | 21.82 | 200.83K |
| 2024-11-29 | 21.71 | 21.73 | ↑$0.02 (0.09%) | 21.71 | 21.74 | 87.72K |
| 2024-11-27 | 21.67 | 21.66 | ↓$0.01 (-0.05%) | 21.62 | 21.68 | 247.59K |
| 2024-11-26 | 21.62 | 21.59 | ↓$0.03 (-0.14%) | 21.55 | 21.62 | 311.61K |
| 2024-11-25 | 21.61 | 21.61 | ↑$0.00 (0.00%) | 21.58 | 21.63 | 201.84K |
| 2024-11-22 | 21.50 | 21.49 | ↓$0.01 (-0.05%) | 21.47 | 21.51 | 387.24K |
| 2024-11-21 | 21.52 | 21.48 | ↓$0.04 (-0.19%) | 21.47 | 21.54 | 269.09K |
| 2024-11-20 | 21.51 | 21.48 | ↓$0.03 (-0.14%) | 21.48 | 21.56 | 253.28K |
| 2024-11-19 | 21.57 | 21.52 | ↓$0.05 (-0.23%) | 21.52 | 21.57 | 243.66K |
| 2024-11-18 | 21.48 | 21.49 | ↑$0.01 (0.05%) | 21.45 | 21.52 | 228.66K |
| 2024-11-15 | 21.41 | 21.46 | ↑$0.05 (0.23%) | 21.36 | 21.50 | 525.86K |
| 2024-11-14 | 21.50 | 21.44 | ↓$0.06 (-0.28%) | 21.40 | 21.50 | 681.02K |
| 2024-11-13 | 21.54 | 21.47 | ↓$0.07 (-0.32%) | 21.46 | 21.54 | 320.70K |
| 2024-11-12 | 21.52 | 21.47 | ↓$0.05 (-0.23%) | 21.45 | 21.53 | 323.54K |
Create an account or log in to view more rows.
$IBDV prepare your cash to buy dip
$IBDV buy bitches
$IBDV diversified
$IBDV Nope
$IBDV the FOMO will be epic
$IBDV cup and handle dont play
$IBDV Wish I shorted
$IBDV jeez
$IBDV taking off soon
$IBDV Games being played here.