UK markets closed

iShares iBonds Dec 2026 Term Corp ETF (IBDR)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.97+0.03 (+0.13%)
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202423.9823.9823.9723.9723.97300,700
25 Jul 202423.9323.9523.9123.9423.94406,700
24 Jul 202423.9223.9623.9223.9323.93416,500
23 Jul 202423.8923.9323.8923.9323.93556,400
22 Jul 202423.8923.9223.8923.9123.91602,000
19 Jul 202423.9023.9123.8823.9123.91293,600
18 Jul 202423.9023.9323.8923.9223.92482,800
17 Jul 202423.8923.9323.8823.9223.92618,000
16 Jul 202423.9123.9423.9023.9323.932,420,700
15 Jul 202423.9123.9423.9123.9223.92382,000
12 Jul 202423.9023.9423.9023.9423.94316,800
11 Jul 202423.9023.9123.8823.8923.89404,800
10 Jul 202423.8523.8523.8323.8523.85412,800
09 Jul 202423.8523.8523.8223.8323.83434,700
08 Jul 202423.8323.8423.8323.8323.83352,800
05 Jul 202423.8223.8523.8023.8523.85332,800
03 Jul 202423.7823.8123.7723.7923.79561,400
02 Jul 202423.7423.7823.7423.7623.76293,100
01 Jul 202423.7423.7523.7223.7523.75329,600
01 Jul 20240.083 Dividend
28 Jun 202423.8323.8423.8123.8223.74370,700
27 Jun 202423.8123.8223.8023.8123.73346,000
26 Jun 202423.8023.8023.7823.8023.72215,600
25 Jun 202423.8223.8423.8023.8123.73492,900
24 Jun 202423.8123.8223.8023.8223.74233,900
21 Jun 202423.8223.8523.7923.8123.73284,600
20 Jun 202423.8023.8123.7523.8023.72546,200
18 Jun 202423.7923.8423.7923.8123.73395,700
17 Jun 202423.7923.7923.7723.7923.71314,200
14 Jun 202423.8023.8123.8023.8023.72217,800
13 Jun 202423.8323.8423.8023.8223.73307,900
12 Jun 202423.8223.8323.7823.7923.71284,300
11 Jun 202423.7523.7623.7223.7523.67234,600
10 Jun 202423.7123.7423.6923.7423.66369,700
07 Jun 202423.7423.7523.7323.7323.651,129,800
06 Jun 202423.7823.8023.7523.7823.70849,000
05 Jun 202423.7523.7923.7523.7923.71356,400
04 Jun 202423.7523.7723.7523.7623.68359,800
03 Jun 202423.7323.7523.7223.7523.67374,000
03 Jun 20240.083 Dividend
31 May 202423.7723.8023.7623.7923.62263,400
30 May 202423.7223.7723.7223.7623.59394,000
29 May 202423.7523.7523.7323.7423.57356,200
28 May 202423.7723.7823.7423.7523.58280,300
24 May 202423.7423.7723.7423.7523.58250,900
23 May 202423.7623.7723.7323.7423.57278,900
22 May 202423.7723.7823.7623.7723.60227,600
21 May 202423.7823.7923.7823.7823.62319,500
20 May 202423.7823.7823.7723.7723.60323,700
17 May 202423.7723.7923.7723.7823.61233,600
16 May 202423.7923.7923.7723.7723.60340,500
15 May 202423.7923.8123.7823.8023.63200,200
14 May 202423.7323.7623.7323.7523.58275,300
13 May 202423.7223.7523.7223.7223.55303,100
10 May 202423.7523.7523.7223.7223.55297,200
09 May 202423.7523.7623.7523.7523.58260,300
08 May 202423.7323.7523.7323.7423.57336,100
07 May 202423.7523.7623.7423.7523.58372,800
06 May 202423.7523.7723.7423.7523.58286,200
03 May 202423.7923.7923.7323.7523.58239,000
02 May 202423.6923.7123.6623.7123.54321,800
01 May 202423.6423.6723.6123.6523.49432,500
01 May 20240.081 Dividend
30 Apr 202423.7123.7123.6823.6923.44410,900
29 Apr 202423.7223.7323.7023.7223.47342,400
26 Apr 202423.7123.7123.6923.7023.45230,800
25 Apr 202423.6823.7023.6623.7023.451,263,600
24 Apr 202423.7023.7123.6923.7123.46363,400
23 Apr 202423.6823.7323.6823.7123.46236,500
22 Apr 202423.6623.7023.6623.6823.43359,600
19 Apr 202423.6623.6823.6623.6623.41242,700
18 Apr 202423.6823.6823.6523.6523.41324,100
17 Apr 202423.6723.7023.6623.6723.43716,700
16 Apr 202423.6523.6823.6223.6523.41363,800
15 Apr 202423.6623.6823.6523.6623.41392,600
12 Apr 202423.6923.7123.6923.6923.44302,700
11 Apr 202423.6923.7023.6623.6723.42346,500
10 Apr 202423.7223.7223.6623.6623.41597,500
09 Apr 202423.7723.7823.7523.7623.51277,900
08 Apr 202423.7423.7623.7323.7423.49435,100
05 Apr 202423.7523.7823.7523.7623.51279,300
04 Apr 202423.8023.8023.7723.7923.54256,300
03 Apr 202423.7423.7823.7423.7723.53595,000
02 Apr 202423.7323.7623.7323.7523.50368,000
01 Apr 202423.7923.7923.7323.7423.49372,200
01 Apr 20240.081 Dividend
28 Mar 202423.8623.8823.8423.8523.52284,800
27 Mar 202423.8823.8923.8523.8923.56344,500
26 Mar 202423.8523.8723.8323.8523.52376,500
25 Mar 202423.8623.8623.8423.8523.52292,000
22 Mar 202423.8723.8723.8523.8623.53441,600
21 Mar 202423.8623.8623.8223.8423.51628,500
20 Mar 202423.7923.8423.7923.8423.51455,900
19 Mar 202423.8023.8123.7823.7923.46373,900
18 Mar 202423.7823.7923.7523.7823.45362,500
15 Mar 202423.7723.7723.7623.7623.43294,600
14 Mar 202423.7923.8123.7723.7823.45588,400
13 Mar 202423.8023.8123.7923.7923.46268,500
12 Mar 202423.8123.8223.7923.8023.47345,300
11 Mar 202423.8523.8523.8323.8323.50332,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...