iShares iBonds Dec 2030 T... (IBDV)
AMEX: IBDV
· Real-Time Price · USD
22.11
0.02 (0.09%)
At close: Sep 26, 2025, 3:59 PM
22.11
-0.02%
After-hours: Sep 26, 2025, 06:19 PM EDT
IBDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.10 | 22.12 | 22.09 | 22.11 | 22.11 | 0.09% | 311,187 |
| Sep 25, 2025 | 22.12 | 22.28 | 22.07 | 22.09 | 22.09 | -0.23% | 404,919 |
| Sep 24, 2025 | 22.14 | 22.30 | 22.14 | 22.14 | 22.14 | -0.18% | 361,229 |
| Sep 23, 2025 | 22.19 | 22.33 | 22.16 | 22.18 | 22.18 | 0.09% | 292,800 |
| Sep 22, 2025 | 22.17 | 22.40 | 22.16 | 22.16 | 22.16 | -0.18% | 437,004 |
| Sep 19, 2025 | 22.19 | 22.20 | 22.14 | 22.20 | 22.20 | 0.05% | 443,902 |
| Sep 18, 2025 | 22.17 | 22.19 | 22.05 | 22.19 | 22.19 | 0.00% | 832,305 |
| Sep 17, 2025 | 22.24 | 22.32 | 22.17 | 22.19 | 22.19 | -0.14% | 1,079,400 |
| Sep 16, 2025 | 22.24 | 22.27 | 22.21 | 22.22 | 22.22 | 0.05% | 767,400 |
| Sep 15, 2025 | 22.23 | 22.26 | 22.19 | 22.21 | 22.21 | 0.09% | 551,149 |
| Sep 12, 2025 | 22.17 | 22.19 | 22.16 | 22.19 | 22.19 | -0.09% | 449,011 |
| Sep 11, 2025 | 22.19 | 22.23 | 22.19 | 22.21 | 22.21 | 0.18% | 555,139 |
| Sep 10, 2025 | 22.19 | 22.25 | 22.17 | 22.17 | 22.17 | 0.09% | 348,242 |
| Sep 9, 2025 | 22.19 | 22.21 | 22.15 | 22.15 | 22.15 | -0.14% | 1,383,746 |
| Sep 8, 2025 | 22.21 | 22.41 | 22.17 | 22.18 | 22.18 | 0.05% | 655,200 |
| Sep 5, 2025 | 22.21 | 22.26 | 22.17 | 22.17 | 22.17 | 0.18% | 265,000 |
| Sep 4, 2025 | 22.10 | 22.13 | 22.08 | 22.13 | 22.13 | 0.36% | 304,800 |
| Sep 3, 2025 | 22.02 | 22.07 | 22.01 | 22.05 | 22.05 | 0.18% | 484,800 |
| Sep 2, 2025 | 21.99 | 22.02 | 21.92 | 22.01 | 22.01 | -0.50% | 296,400 |
| Aug 29, 2025 | 22.13 | 22.14 | 22.11 | 22.12 | 22.04 | 0.00% | 284,849 |