iShares iBonds Dec 2026 T... (IBDR)
AMEX: IBDR
· Real-Time Price · USD
24.23
0.00 (0.00%)
At close: Oct 06, 2025, 2:59 PM
IBDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 24.23 | 24.23 | 24.22 | 24.23 | 24.23 | 0.04% | 609,023 |
| Oct 2, 2025 | 24.23 | 24.24 | 24.22 | 24.22 | 24.22 | -0.04% | 1,353,200 |
| Oct 1, 2025 | 24.22 | 24.23 | 24.21 | 24.23 | 24.23 | -0.29% | 1,911,228 |
| Sep 30, 2025 | 24.28 | 24.30 | 24.28 | 24.30 | 24.22 | 0.08% | 541,500 |
| Sep 29, 2025 | 24.27 | 24.29 | 24.27 | 24.28 | 24.20 | 0.04% | 597,715 |
| Sep 26, 2025 | 24.27 | 24.29 | 24.27 | 24.27 | 24.19 | 0.00% | 527,007 |
| Sep 25, 2025 | 24.28 | 24.31 | 24.26 | 24.27 | 24.19 | 0.00% | 495,000 |
| Sep 24, 2025 | 24.29 | 24.29 | 24.27 | 24.27 | 24.19 | -0.04% | 522,633 |
| Sep 23, 2025 | 24.28 | 24.28 | 24.27 | 24.28 | 24.20 | 0.04% | 575,800 |
| Sep 22, 2025 | 24.26 | 24.32 | 24.26 | 24.27 | 24.19 | -0.04% | 671,100 |
| Sep 19, 2025 | 24.25 | 24.28 | 24.25 | 24.28 | 24.20 | 0.08% | 887,947 |
| Sep 18, 2025 | 24.25 | 24.27 | 24.25 | 24.26 | 24.18 | 0.04% | 1,696,500 |
| Sep 17, 2025 | 24.26 | 24.28 | 24.25 | 24.25 | 24.17 | 0.04% | 1,058,516 |
| Sep 16, 2025 | 24.25 | 24.26 | 24.24 | 24.24 | 24.16 | -0.04% | 1,015,006 |
| Sep 15, 2025 | 24.25 | 24.26 | 24.25 | 24.25 | 24.17 | 0.04% | 633,625 |
| Sep 12, 2025 | 24.24 | 24.26 | 24.24 | 24.24 | 24.16 | 0.04% | 524,134 |
| Sep 11, 2025 | 24.23 | 24.24 | 24.21 | 24.23 | 24.15 | -0.04% | 725,700 |
| Sep 10, 2025 | 24.23 | 24.24 | 24.21 | 24.24 | 24.16 | 0.12% | 836,300 |
| Sep 9, 2025 | 24.23 | 24.23 | 24.20 | 24.21 | 24.13 | -0.08% | 1,365,700 |
| Sep 8, 2025 | 24.22 | 24.29 | 24.22 | 24.23 | 24.15 | 0.00% | 469,316 |
Page 1 of 114