iShares iBonds Dec 2031 T... (IBDW)
AMEX: IBDW
· Real-Time Price · USD
21.19
-0.03 (-0.14%)
At close: Oct 03, 2025, 3:59 PM
21.19
0.00%
After-hours: Oct 03, 2025, 06:25 PM EDT
IBDW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 21.20 | 21.23 | 21.19 | 21.19 | 21.19 | -0.14% | 253,771 |
| Oct 2, 2025 | 21.19 | 21.46 | 21.07 | 21.22 | 21.22 | 0.05% | 217,300 |
| Oct 1, 2025 | 21.18 | 21.23 | 21.17 | 21.21 | 21.21 | -0.05% | 239,312 |
| Sep 30, 2025 | 21.24 | 21.26 | 21.21 | 21.22 | 21.14 | 0.05% | 759,329 |
| Sep 29, 2025 | 21.20 | 21.23 | 21.19 | 21.21 | 21.13 | 0.09% | 509,249 |
| Sep 26, 2025 | 21.15 | 21.19 | 21.15 | 21.19 | 21.11 | 0.14% | 193,909 |
| Sep 25, 2025 | 21.17 | 21.17 | 21.06 | 21.16 | 21.08 | -0.19% | 271,300 |
| Sep 24, 2025 | 21.24 | 21.25 | 21.20 | 21.20 | 21.12 | -0.33% | 288,515 |
| Sep 23, 2025 | 21.28 | 21.29 | 21.24 | 21.27 | 21.19 | 0.14% | 295,322 |
| Sep 22, 2025 | 21.28 | 21.29 | 21.24 | 21.24 | 21.16 | -0.14% | 248,500 |
| Sep 19, 2025 | 21.27 | 21.29 | 21.25 | 21.27 | 21.19 | 0.00% | 233,432 |
| Sep 18, 2025 | 21.25 | 21.39 | 21.24 | 21.27 | 21.19 | -0.09% | 412,700 |
| Sep 17, 2025 | 21.35 | 21.37 | 21.25 | 21.29 | 21.21 | -0.14% | 568,524 |
| Sep 16, 2025 | 21.34 | 21.38 | 21.31 | 21.32 | 21.24 | 0.05% | 1,451,200 |
| Sep 15, 2025 | 21.32 | 21.37 | 21.31 | 21.31 | 21.23 | 0.19% | 404,100 |
| Sep 12, 2025 | 21.26 | 21.28 | 21.25 | 21.27 | 21.19 | -0.19% | 344,500 |
| Sep 11, 2025 | 21.30 | 21.34 | 21.29 | 21.31 | 21.23 | 0.19% | 486,836 |
| Sep 10, 2025 | 21.28 | 21.30 | 21.25 | 21.27 | 21.19 | 0.19% | 275,100 |
| Sep 9, 2025 | 21.28 | 21.34 | 21.22 | 21.23 | 21.15 | -0.14% | 630,802 |
| Sep 8, 2025 | 21.30 | 21.78 | 21.25 | 21.26 | 21.18 | 0.05% | 1,045,500 |
Page 1 of 54