UK markets open in 1 hour 20 minutes

iShares iBonds Dec 2026 Term Corp ETF (IBDR)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
24.11+0.04 (+0.17%)
At close: 03:59PM EDT
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Aug 202224.1224.1624.0924.1124.11152,500
05 Aug 202224.0924.1024.0524.0724.07130,700
04 Aug 202224.2024.2624.1724.2624.26403,500
03 Aug 202224.1024.1724.0524.1524.15294,600
02 Aug 202224.2724.2724.1224.1224.12233,300
01 Aug 202224.3224.3224.2424.2424.24166,000
01 Aug 20220.047 Dividend
29 Jul 202224.2524.3624.2524.3424.29204,800
28 Jul 202224.2724.3024.1124.3024.25926,900
27 Jul 202224.0824.1824.0524.1524.10157,300
26 Jul 202224.0824.1224.0324.0323.98153,200
25 Jul 202224.0724.0924.0324.0524.01164,000
22 Jul 202224.0524.1324.0424.0824.03144,900
21 Jul 202223.8623.9723.8423.9623.91140,000
20 Jul 202223.8723.8923.7923.8023.75356,600
19 Jul 202223.8423.8723.7923.8323.79211,100
18 Jul 202223.8623.9023.8223.8423.79200,100
15 Jul 202223.8023.9023.8023.8823.83131,000
14 Jul 202223.7223.8723.7223.8423.79123,900
13 Jul 202223.7823.9023.7323.8823.83135,300
12 Jul 202223.9523.9523.8523.9123.86172,900
11 Jul 202223.9023.9123.8223.9023.85169,200
08 Jul 202223.8523.8723.8023.8523.80193,000
07 Jul 202223.8923.9023.8523.8923.84245,200
06 Jul 202224.0224.1723.8523.8623.81191,100
05 Jul 202223.9523.9823.9323.9823.93178,500
01 Jul 202223.8923.9623.8723.9323.8889,900
01 Jul 20220.045 Dividend
30 Jun 202223.7923.8823.7723.7923.70179,700
29 Jun 202223.6723.8523.6223.7123.62205,700
28 Jun 202223.6623.6823.6223.6423.55120,100
27 Jun 202223.7023.7323.6523.6623.57394,500
24 Jun 202223.7023.7923.7023.7523.66151,900
23 Jun 202223.6423.8023.6423.6823.59137,400
22 Jun 202223.6823.7123.6023.6423.55246,500
21 Jun 202223.6023.6423.5623.5623.47187,700
17 Jun 202223.6223.6623.5523.6023.51219,200
16 Jun 202223.4723.6123.4423.5823.49252,000
15 Jun 202223.4823.6323.4523.5823.49629,400
14 Jun 202223.5423.5823.3323.3323.24267,000
13 Jun 202223.6123.6123.4223.4723.38249,700
10 Jun 202223.8923.8923.7723.7823.69283,100
09 Jun 202224.0024.0123.9423.9923.90126,900
08 Jun 202224.0524.0623.9724.0623.97201,200
07 Jun 202224.0424.0924.0324.0723.98328,500
06 Jun 202224.0824.1024.0024.0623.97361,700
03 Jun 202224.0724.1024.0524.0924.00148,200
02 Jun 202224.1324.1524.0724.1524.06226,100
01 Jun 202224.2424.2424.0824.1424.05191,900
01 Jun 20220.043 Dividend
31 May 202224.2824.2824.2024.2724.13153,100
27 May 202224.3024.3724.2924.3724.23180,300
26 May 202224.3324.3724.2724.3024.16847,000
25 May 202224.2624.3124.2324.3124.17258,700
24 May 202224.0924.2224.0924.2224.08288,400
23 May 202224.0824.1124.0124.0523.92277,600
20 May 202224.0724.1224.0424.0923.96977,500
19 May 202224.0624.1124.0324.0423.91224,800
18 May 202223.9524.0423.9523.9823.85585,600
17 May 202224.0524.0723.9723.9723.84264,600
16 May 202224.0524.1424.0524.1123.98199,800
13 May 202224.1024.1024.0224.0823.95413,200
12 May 202224.0924.1324.0724.1324.00243,300
11 May 202224.0224.1023.9924.0623.937,621,300
10 May 202224.0424.1224.0224.0223.89335,200
09 May 202223.9324.0423.9324.0123.88317,500
06 May 202223.9424.0123.9123.9723.84525,500
05 May 202224.0624.0623.9323.9823.85204,500
04 May 202223.9724.1623.9224.1123.98287,800
03 May 202224.0024.0423.9623.9723.84240,800
02 May 202223.9723.9823.9023.9423.81142,500
02 May 20220.044 Dividend
29 Apr 202224.0924.1124.0024.0023.824,732,600
28 Apr 202224.1424.1624.1024.1423.96152,000
27 Apr 202224.2824.2824.1624.1723.99215,800
26 Apr 202224.2824.2824.2024.2324.05147,000
25 Apr 202224.0724.2424.0724.1824.00169,500
22 Apr 202223.9524.0623.9524.0523.87157,900
21 Apr 202224.1624.1623.9924.0323.85837,400
20 Apr 202224.1224.2024.1224.1223.941,219,600
19 Apr 202224.1624.1724.1024.1023.92245,200
18 Apr 202224.2924.3224.2224.2224.04185,100
14 Apr 202224.3824.3824.2524.2624.08182,600
13 Apr 202224.3624.4424.3624.4024.22160,100
12 Apr 202224.3424.4024.3424.3724.19164,700
11 Apr 202224.2624.3024.2424.2524.07136,700
08 Apr 202224.3424.3624.2924.3124.13243,100
07 Apr 202224.4024.4524.3524.3824.2094,100
06 Apr 202224.3524.4024.3224.3524.17141,700
05 Apr 202224.6124.6124.4124.4124.23169,900
04 Apr 202224.5324.6224.5324.5724.39220,300
01 Apr 202224.4824.6024.4824.5324.35117,500
01 Apr 20220.042 Dividend
31 Mar 202224.6724.7124.6424.6524.43133,500
30 Mar 202224.6224.6824.5724.6424.421,479,900
29 Mar 202224.5324.6924.5324.6624.44263,100
28 Mar 202224.4724.5524.4624.4924.27156,500
25 Mar 202224.5624.5824.4624.4924.27143,900
24 Mar 202224.5824.6624.5524.6424.41141,500
23 Mar 202224.6524.6824.6124.6424.42124,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...