UK Markets close in 2 hrs 16 mins

iShares iBonds Dec 2026 Term Corp ETF (IBDR)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.46-0.05 (-0.21%)
As of 10:13AM EDT. Market open.
Time period:
22 Mar 2022 - 22 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Mar 202323.5023.4923.4523.4623.4627,552
21 Mar 202323.4823.5823.3923.5123.51270,100
20 Mar 202323.5323.5323.4123.4323.43295,600
17 Mar 202323.4023.5623.3723.5623.56403,600
16 Mar 202323.4623.4923.2723.3523.351,455,700
15 Mar 202323.4523.4523.2823.4223.42249,600
14 Mar 202323.3723.4123.2423.4123.41383,600
13 Mar 202323.5423.6023.3423.3423.34505,900
10 Mar 202323.3723.4023.3023.3323.33336,700
09 Mar 202323.2023.2523.1823.2023.201,787,700
08 Mar 202323.2023.2123.1223.1423.14309,600
07 Mar 202323.2923.2923.1623.1623.16244,300
06 Mar 202323.3323.3323.2423.2423.24972,200
03 Mar 202323.2723.2923.2223.2923.29299,000
02 Mar 202323.1823.2423.1623.2023.20262,600
01 Mar 202323.2623.2623.1823.1823.18272,000
28 Feb 202323.3323.3623.2923.3323.33225,200
27 Feb 202323.3723.3823.3223.3323.33285,900
24 Feb 202323.3523.3523.2923.3223.32509,600
23 Feb 202323.4123.4223.3723.3923.39305,900
22 Feb 202323.4023.4223.3523.3523.35227,300
21 Feb 202323.4523.4523.3523.3523.35396,600
17 Feb 202323.4123.4823.3923.4723.47454,500
16 Feb 202323.4523.4723.4023.4023.40340,600
15 Feb 202323.4523.4823.4223.4223.42317,500
14 Feb 202323.5523.5523.4123.4323.43456,700
13 Feb 202323.5723.5823.5223.5823.58457,500
10 Feb 202323.5823.5823.5223.5523.55365,300
09 Feb 202323.6523.6523.5623.5623.56290,900
08 Feb 202323.6523.6523.6023.6523.65313,000
07 Feb 202323.6323.6723.5923.6423.64362,900
06 Feb 202323.6523.6523.6023.6123.61288,900
03 Feb 202323.7723.7723.7023.7323.73490,600
02 Feb 202323.9023.9123.7823.8623.86541,100
01 Feb 202323.7523.8523.7023.8523.85540,600
31 Jan 202323.7723.8123.7223.8123.81994,700
30 Jan 202323.7423.7423.6923.6923.69195,500
27 Jan 202323.7523.7823.7223.7823.78287,600
26 Jan 202323.7723.7923.7223.7623.76287,300
25 Jan 202323.7923.7923.7523.7823.78350,100
24 Jan 202323.7523.7923.7123.7923.79583,600
23 Jan 202323.7623.7823.7323.7423.74472,000
20 Jan 202323.7623.7823.7123.7823.78322,000
19 Jan 202323.8123.8323.7623.7623.76409,500
18 Jan 202323.8323.8523.8023.8523.85414,300
17 Jan 202323.6923.7523.6823.7523.75362,700
13 Jan 202323.7123.7223.6723.6823.68421,600
12 Jan 202323.7023.7623.6523.7623.76888,800
11 Jan 202323.6123.6523.5723.6323.63631,300
10 Jan 202323.5823.5923.5523.5723.57872,900
09 Jan 202323.5923.6623.5823.5823.58516,500
06 Jan 202323.4223.5923.4223.5923.59377,900
05 Jan 202323.3623.4223.3423.3623.36528,700
04 Jan 202323.4723.4823.4223.4623.46544,800
03 Jan 202323.4623.4623.3723.3923.39301,300
30 Dec 202223.3923.4023.3423.3523.35289,400
29 Dec 202223.3823.4423.3623.4423.44297,900
28 Dec 202223.3923.4023.3423.3423.34451,000
27 Dec 202223.4023.4423.3723.3723.37829,400
23 Dec 202223.4723.4823.4223.4623.46549,200
22 Dec 202223.4923.5123.4423.5123.51906,300
21 Dec 202223.4823.4923.4423.4923.49350,400
20 Dec 202223.4523.4523.3823.4223.42396,200
19 Dec 202223.5023.5223.4523.4923.49343,900
16 Dec 202223.5323.5823.5023.5523.55364,900
15 Dec 202223.5823.5923.5223.5923.59762,400
14 Dec 202223.6023.6523.5323.6123.61544,900
13 Dec 202223.6523.6923.5623.5923.59458,800
12 Dec 202223.5723.5723.4623.4623.46301,400
09 Dec 202223.5223.5623.4923.5023.50621,100
08 Dec 202223.5523.5923.5123.5123.51429,800
07 Dec 202223.5623.6023.5323.5523.55266,100
06 Dec 202223.4623.5223.4623.4923.49507,600
05 Dec 202223.5223.5523.4623.4623.46566,900
02 Dec 202223.4823.5923.4423.5623.56409,000
01 Dec 202223.5123.5823.4823.5323.53354,600
30 Nov 202223.3923.5323.3323.5023.50316,500
29 Nov 202223.4023.4323.3623.3623.36202,500
28 Nov 202223.4423.4723.4123.4123.41505,200
25 Nov 202223.4423.4523.4223.4223.4250,600
23 Nov 202223.4023.4623.3923.4523.45581,200
22 Nov 202223.3823.3923.3523.3523.35309,200
21 Nov 202223.3823.3823.3123.3123.31265,900
18 Nov 202223.3523.4323.3223.3323.33407,600
17 Nov 202223.3423.4223.2623.3223.32309,500
16 Nov 202223.4123.4523.3923.3923.39511,200
15 Nov 202223.3423.3923.3023.3423.34477,700
14 Nov 202223.3123.3123.2623.2723.27243,900
11 Nov 202223.3223.3423.2623.3423.34324,600
10 Nov 202223.1923.3323.1723.3323.33308,200
09 Nov 202222.9623.0122.9223.0123.011,589,100
08 Nov 202222.9022.9622.8822.9422.94331,600
07 Nov 202222.9222.9422.8522.9422.94275,500
04 Nov 202222.8322.9422.8322.9222.922,132,900
03 Nov 202222.8022.8722.7622.8122.81560,900
02 Nov 202222.9223.0422.8622.9122.91232,600
01 Nov 202222.9622.9722.8922.9222.92321,300
31 Oct 202222.9622.9922.8922.9022.90416,500
28 Oct 202222.9523.0422.9522.9822.98459,100
27 Oct 202223.0323.0722.9823.0023.00343,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...