UK markets closed

iShares iBonds Dec 2026 Term Corp ETF (IBDR)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.81+0.01 (+0.04%)
At close: 03:59PM EDT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202423.8223.8523.7923.8123.81284,600
20 Jun 202423.8023.8123.7523.8023.80546,200
18 Jun 202423.7923.8423.7923.8123.81395,700
17 Jun 202423.7923.7923.7723.7923.79314,200
14 Jun 202423.8023.8123.8023.8023.80217,800
13 Jun 202423.8323.8423.8023.8223.82307,900
12 Jun 202423.8223.8323.7823.7923.79284,300
11 Jun 202423.7523.7623.7223.7523.75234,600
10 Jun 202423.7123.7423.6923.7423.74369,700
07 Jun 202423.7423.7523.7323.7323.731,129,800
06 Jun 202423.7823.8023.7523.7823.78849,000
05 Jun 202423.7523.7923.7523.7923.79356,400
04 Jun 202423.7523.7723.7523.7623.76359,800
03 Jun 202423.7323.7523.7223.7523.75374,000
03 Jun 20240.083 Dividend
31 May 202423.7723.8023.7623.7923.71263,400
30 May 202423.7223.7723.7223.7623.68394,000
29 May 202423.7523.7523.7323.7423.66356,200
28 May 202423.7723.7823.7423.7523.67280,300
24 May 202423.7423.7723.7423.7523.67250,900
23 May 202423.7623.7723.7323.7423.66278,900
22 May 202423.7723.7823.7623.7723.69227,600
21 May 202423.7823.7923.7823.7823.70319,500
20 May 202423.7823.7823.7723.7723.69323,700
17 May 202423.7723.7923.7723.7823.70233,600
16 May 202423.7923.7923.7723.7723.69340,500
15 May 202423.7923.8123.7823.8023.71200,200
14 May 202423.7323.7623.7323.7523.67275,300
13 May 202423.7223.7523.7223.7223.64303,100
10 May 202423.7523.7523.7223.7223.64297,200
09 May 202423.7523.7623.7523.7523.67260,300
08 May 202423.7323.7523.7323.7423.66336,100
07 May 202423.7523.7623.7423.7523.66372,800
06 May 202423.7523.7723.7423.7523.67286,200
03 May 202423.7923.7923.7323.7523.67239,000
02 May 202423.6923.7123.6623.7123.63321,800
01 May 202423.6423.6723.6123.6523.57432,500
01 May 20240.081 Dividend
30 Apr 202423.7123.7123.6823.6923.53410,900
29 Apr 202423.7223.7323.7023.7223.56342,400
26 Apr 202423.7123.7123.6923.7023.54230,800
25 Apr 202423.6823.7023.6623.7023.541,263,600
24 Apr 202423.7023.7123.6923.7123.55363,400
23 Apr 202423.6823.7323.6823.7123.55236,500
22 Apr 202423.6623.7023.6623.6823.52359,600
19 Apr 202423.6623.6823.6623.6623.50242,700
18 Apr 202423.6823.6823.6523.6523.49324,100
17 Apr 202423.6723.7023.6623.6723.51716,700
16 Apr 202423.6523.6823.6223.6523.49363,800
15 Apr 202423.6623.6823.6523.6623.50392,600
12 Apr 202423.6923.7123.6923.6923.53302,700
11 Apr 202423.6923.7023.6623.6723.51346,500
10 Apr 202423.7223.7223.6623.6623.50597,500
09 Apr 202423.7723.7823.7523.7623.60277,900
08 Apr 202423.7423.7623.7323.7423.58435,100
05 Apr 202423.7523.7823.7523.7623.60279,300
04 Apr 202423.8023.8023.7723.7923.63256,300
03 Apr 202423.7423.7823.7423.7723.61595,000
02 Apr 202423.7323.7623.7323.7523.59368,000
01 Apr 202423.7923.7923.7323.7423.58372,200
01 Apr 20240.081 Dividend
28 Mar 202423.8623.8823.8423.8523.61284,800
27 Mar 202423.8823.8923.8523.8923.64344,500
26 Mar 202423.8523.8723.8323.8523.61376,500
25 Mar 202423.8623.8623.8423.8523.61292,000
22 Mar 202423.8723.8723.8523.8623.61441,600
21 Mar 202423.8623.8623.8223.8423.60628,500
20 Mar 202423.7923.8423.7923.8423.60455,900
19 Mar 202423.8023.8123.7823.7923.55373,900
18 Mar 202423.7823.7923.7523.7823.54362,500
15 Mar 202423.7723.7723.7623.7623.52294,600
14 Mar 202423.7923.8123.7723.7823.54588,400
13 Mar 202423.8023.8123.7923.7923.55268,500
12 Mar 202423.8123.8223.7923.8023.56345,300
11 Mar 202423.8523.8523.8323.8323.59332,500
08 Mar 202423.8523.8723.8423.8423.60470,200
07 Mar 202423.8323.8323.8023.8123.57401,900
06 Mar 202423.8023.8223.7923.7923.55929,100
05 Mar 202423.7623.8123.7623.7823.54331,700
04 Mar 202423.7823.7923.7723.7723.53314,900
01 Mar 202423.7323.8023.7023.8023.56731,500
29 Feb 202423.8223.8223.8023.8023.56313,200
28 Feb 202423.7923.8023.7623.8023.56313,600
27 Feb 202423.7523.7923.7523.7723.53421,400
26 Feb 202423.8023.8023.7523.7823.54373,700
23 Feb 202423.8123.8123.7823.7823.54324,400
22 Feb 202423.8123.8223.7923.8023.56291,600
21 Feb 202423.8523.8523.8023.8123.57423,400
20 Feb 202423.8223.8423.8123.8423.60375,000
16 Feb 202423.8023.8023.7723.7923.55367,100
15 Feb 202423.8523.8523.8123.8323.59417,200
14 Feb 202423.7923.8323.7823.8323.59381,500
13 Feb 202423.8023.8023.7523.7623.52344,500
12 Feb 202423.8523.8923.8123.8523.61487,800
09 Feb 202423.8623.8623.8223.8423.60416,100
08 Feb 202423.8523.8823.8323.8423.60398,700
07 Feb 202423.8723.8923.8323.8623.61715,700
06 Feb 202423.8423.8823.8223.8623.61688,600
05 Feb 202423.8323.8423.8123.8223.58784,600
02 Feb 202423.8623.8723.8323.8523.61572,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...