UK markets closed

iShares iBonds Dec 2026 Term Corp ETF (IBDR)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.71+0.06 (+0.25%)
At close: 04:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202423.6923.7123.6623.7123.71321,776
01 May 202423.6423.6723.6123.6523.65432,500
01 May 20240.081 Dividend
30 Apr 202423.7123.7123.6823.6923.61410,900
29 Apr 202423.7223.7323.7023.7223.64342,400
26 Apr 202423.7123.7123.6923.7023.62230,800
25 Apr 202423.6823.7023.6623.7023.621,263,600
24 Apr 202423.7023.7123.6923.7123.63363,400
23 Apr 202423.6823.7323.6823.7123.63236,500
22 Apr 202423.6623.7023.6623.6823.60359,600
19 Apr 202423.6623.6823.6623.6623.58242,700
18 Apr 202423.6823.6823.6523.6523.57324,100
17 Apr 202423.6723.7023.6623.6723.59716,700
16 Apr 202423.6523.6823.6223.6523.57363,800
15 Apr 202423.6623.6823.6523.6623.58392,600
12 Apr 202423.6923.7123.6923.6923.61302,700
11 Apr 202423.6923.7023.6623.6723.59346,500
10 Apr 202423.7223.7223.6623.6623.58597,500
09 Apr 202423.7723.7823.7523.7623.68277,900
08 Apr 202423.7423.7623.7323.7423.66435,100
05 Apr 202423.7523.7823.7523.7623.68279,300
04 Apr 202423.8023.8023.7723.7923.71256,300
03 Apr 202423.7423.7823.7423.7723.69595,000
02 Apr 202423.7323.7623.7323.7523.67368,000
01 Apr 202423.7923.7923.7323.7423.66372,200
01 Apr 20240.081 Dividend
28 Mar 202423.8623.8823.8423.8523.69284,800
27 Mar 202423.8823.8923.8523.8923.73344,500
26 Mar 202423.8523.8723.8323.8523.69376,500
25 Mar 202423.8623.8623.8423.8523.69292,000
22 Mar 202423.8723.8723.8523.8623.70441,600
21 Mar 202423.8623.8623.8223.8423.68628,500
20 Mar 202423.7923.8423.7923.8423.68455,900
19 Mar 202423.8023.8123.7823.7923.63373,900
18 Mar 202423.7823.7923.7523.7823.62362,500
15 Mar 202423.7723.7723.7623.7623.60294,600
14 Mar 202423.7923.8123.7723.7823.62588,400
13 Mar 202423.8023.8123.7923.7923.63268,500
12 Mar 202423.8123.8223.7923.8023.64345,300
11 Mar 202423.8523.8523.8323.8323.67332,500
08 Mar 202423.8523.8723.8423.8423.68470,200
07 Mar 202423.8323.8323.8023.8123.65401,900
06 Mar 202423.8023.8223.7923.7923.63929,100
05 Mar 202423.7623.8123.7623.7823.62331,700
04 Mar 202423.7823.7923.7723.7723.61314,900
01 Mar 202423.7323.8023.7023.8023.64731,500
29 Feb 202423.8223.8223.8023.8023.64313,200
28 Feb 202423.7923.8023.7623.8023.64313,600
27 Feb 202423.7523.7923.7523.7723.61421,400
26 Feb 202423.8023.8023.7523.7823.62373,700
23 Feb 202423.8123.8123.7823.7823.62324,400
22 Feb 202423.8123.8223.7923.8023.64291,600
21 Feb 202423.8523.8523.8023.8123.65423,400
20 Feb 202423.8223.8423.8123.8423.68375,000
16 Feb 202423.8023.8023.7723.7923.63367,100
15 Feb 202423.8523.8523.8123.8323.67417,200
14 Feb 202423.7923.8323.7823.8323.67381,500
13 Feb 202423.8023.8023.7523.7623.60344,500
12 Feb 202423.8523.8923.8123.8523.69487,800
09 Feb 202423.8623.8623.8223.8423.68416,100
08 Feb 202423.8523.8823.8323.8423.68398,700
07 Feb 202423.8723.8923.8323.8623.70715,700
06 Feb 202423.8423.8823.8223.8623.70688,600
05 Feb 202423.8323.8423.8123.8223.66784,600
02 Feb 202423.8623.8723.8323.8523.69572,000
01 Feb 202423.9423.9623.8923.9423.78810,500
01 Feb 20240.076 Dividend
31 Jan 202423.9624.0023.9423.9623.72420,100
30 Jan 202423.9523.9523.9023.9223.68592,900
29 Jan 202423.9423.9423.9123.9323.69450,700
26 Jan 202423.9323.9323.8923.9123.67480,000
25 Jan 202423.9123.9423.9023.9323.69436,800
24 Jan 202423.9023.9223.8723.8723.63606,900
23 Jan 202423.8723.9023.8623.8723.63553,400
22 Jan 202423.8923.9023.8723.8723.63333,400
19 Jan 202423.8723.8823.8523.8823.64566,200
18 Jan 202423.9023.9023.8823.8823.64395,800
17 Jan 202423.9223.9223.8523.8823.64510,700
16 Jan 202423.9623.9723.9223.9323.69536,400
12 Jan 202423.9524.0023.9523.9823.74617,300
11 Jan 202423.8923.9323.8523.9223.68544,600
10 Jan 202423.8723.8823.8323.8523.613,363,400
09 Jan 202423.8423.8523.8123.8423.60584,200
08 Jan 202423.8023.8623.8023.8323.59513,900
05 Jan 202423.7823.8523.7623.8023.56657,200
04 Jan 202423.8023.8223.7923.8223.58942,900
03 Jan 202423.8423.8523.7923.8223.58682,700
02 Jan 202423.8723.8723.8423.8423.60488,600
29 Dec 202323.8723.9123.8623.9023.66699,300
28 Dec 202323.8823.8823.8623.8723.63833,800
27 Dec 202323.8723.8823.8623.8823.641,017,800
26 Dec 202323.8323.8523.8223.8323.59776,500
22 Dec 202323.8323.8423.8223.8323.59820,500
21 Dec 202323.7923.8423.7923.8123.571,134,700
20 Dec 202323.7923.8023.7723.7923.55516,200
19 Dec 202323.7823.7823.7523.7623.52515,500
18 Dec 202323.7023.7723.7023.7723.53549,900
15 Dec 202323.7723.7923.7523.7523.51494,800
14 Dec 202323.8123.8123.7623.7623.52842,400
14 Dec 20230.076 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...