iShares iBonds Dec 2032 T... (IBDX)
AMEX: IBDX
· Real-Time Price · USD
25.55
-0.03 (-0.12%)
At close: Oct 06, 2025, 3:59 PM
25.55
0.00%
After-hours: Oct 06, 2025, 04:04 PM EDT
IBDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 25.63 | 25.64 | 25.58 | 25.58 | 25.58 | -0.23% | 104,036 |
| Oct 2, 2025 | 25.60 | 25.73 | 25.59 | 25.64 | 25.64 | 0.08% | 183,300 |
| Oct 1, 2025 | 25.57 | 25.67 | 25.56 | 25.62 | 25.62 | 0.00% | 94,200 |
| Sep 30, 2025 | 25.69 | 25.69 | 25.61 | 25.62 | 25.52 | -0.04% | 459,832 |
| Sep 29, 2025 | 25.63 | 25.65 | 25.61 | 25.63 | 25.53 | 0.23% | 1,012,941 |
| Sep 26, 2025 | 25.57 | 25.60 | 25.55 | 25.57 | 25.47 | 0.00% | 162,107 |
| Sep 25, 2025 | 25.60 | 25.77 | 25.51 | 25.57 | 25.47 | -0.16% | 154,600 |
| Sep 24, 2025 | 25.65 | 25.65 | 25.61 | 25.61 | 25.51 | -0.23% | 142,323 |
| Sep 23, 2025 | 25.71 | 25.75 | 25.65 | 25.67 | 25.57 | 0.08% | 220,000 |
| Sep 22, 2025 | 25.68 | 25.68 | 25.65 | 25.65 | 25.55 | -0.19% | 122,730 |
| Sep 19, 2025 | 25.70 | 25.75 | 25.66 | 25.70 | 25.60 | 0.00% | 99,300 |
| Sep 18, 2025 | 25.73 | 25.75 | 25.65 | 25.70 | 25.60 | -0.04% | 194,500 |
| Sep 17, 2025 | 25.82 | 25.83 | 25.68 | 25.71 | 25.61 | -0.27% | 371,100 |
| Sep 16, 2025 | 25.81 | 26.77 | 25.75 | 25.78 | 25.68 | 0.04% | 137,619 |
| Sep 15, 2025 | 25.77 | 25.92 | 25.75 | 25.77 | 25.67 | 0.23% | 189,647 |
| Sep 12, 2025 | 25.67 | 25.73 | 25.67 | 25.71 | 25.61 | -0.23% | 128,600 |
| Sep 11, 2025 | 25.75 | 26.52 | 25.73 | 25.77 | 25.67 | 0.35% | 233,900 |
| Sep 10, 2025 | 25.65 | 25.74 | 25.65 | 25.68 | 25.58 | 0.20% | 213,700 |
| Sep 9, 2025 | 25.69 | 25.69 | 25.61 | 25.63 | 25.53 | -0.16% | 208,100 |
| Sep 8, 2025 | 25.72 | 25.90 | 25.60 | 25.67 | 25.57 | 0.16% | 218,337 |
Page 1 of 41