IBDS Historical Prices
iShares iBonds Dec 2027 Term Corporate ETF · daily open, high, low, close & volume
Trading days
250
Period high
24.38
Period low
24.03
Period change
-0.78%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2026 | 24.13 | 24.15 | 24.12 | 24.14 | +0.00% | 471,396 |
| Oct 27, 2026 | 24.13 | 24.15 | 24.13 | 24.14 | +0.04% | 720,091 |
| Oct 26, 2026 | 24.14 | 24.15 | 24.13 | 24.13 | -0.04% | 494,546 |
| Oct 23, 2026 | 24.14 | 24.14 | 24.13 | 24.14 | +0.04% | 504,717 |
| Oct 22, 2026 | 24.10 | 24.15 | 24.09 | 24.13 | +0.04% | 779,062 |
| Oct 21, 2026 | 24.11 | 24.12 | 24.11 | 24.12 | +0.08% | 747,401 |
| Oct 20, 2026 | 24.11 | 24.13 | 24.09 | 24.10 | -0.04% | 664,224 |
| Oct 19, 2026 | 24.10 | 24.14 | 24.10 | 24.11 | +0.04% | 521,703 |
| Oct 16, 2026 | 24.10 | 24.11 | 24.10 | 24.10 | +0.04% | 455,443 |
| Oct 15, 2026 | 24.08 | 24.11 | 24.08 | 24.09 | +0.04% | 594,841 |
| Oct 14, 2026 | 24.07 | 24.10 | 24.07 | 24.08 | -0.08% | 1,092,849 |
| Oct 13, 2026 | 24.09 | 24.11 | 24.08 | 24.10 | +0.00% | 831,922 |
| Oct 12, 2026 | 24.09 | 24.10 | 24.08 | 24.10 | +0.00% | 1,344,745 |
| Oct 9, 2026 | 24.10 | 24.11 | 24.08 | 24.10 | +0.08% | 615,590 |
| Oct 8, 2026 | 24.07 | 24.11 | 24.06 | 24.08 | +0.00% | 707,723 |
| Oct 7, 2026 | 24.06 | 24.08 | 24.06 | 24.08 | +0.04% | 546,572 |
| Oct 6, 2026 | 24.08 | 24.08 | 24.06 | 24.07 | +0.04% | 771,782 |
| Oct 5, 2026 | 24.07 | 24.07 | 24.05 | 24.06 | +0.04% | 787,391 |
| Oct 2, 2026 | 24.06 | 24.08 | 24.05 | 24.05 | +0.00% | 809,548 |
| Oct 1, 2026 | 24.07 | 24.08 | 24.03 | 24.05 | -0.29% | 656,295 |
| Sep 30, 2026 | 24.12 | 24.14 | 24.11 | 24.12 | +0.00% | 2,732,990 |
| Sep 29, 2026 | 24.12 | 24.13 | 24.11 | 24.12 | +0.00% | 443,077 |
| Sep 28, 2026 | 24.12 | 24.14 | 24.11 | 24.12 | -0.04% | 821,915 |
| Sep 25, 2026 | 24.14 | 24.15 | 24.12 | 24.13 | +0.04% | 598,468 |
| Sep 24, 2026 | 24.13 | 24.14 | 24.11 | 24.12 | +0.00% | 828,379 |
| Sep 23, 2026 | 24.13 | 24.14 | 24.12 | 24.12 | -0.04% | 1,319,343 |
| Sep 22, 2026 | 24.13 | 24.14 | 24.11 | 24.13 | -0.04% | 359,547 |
| Sep 21, 2026 | 24.14 | 24.14 | 24.13 | 24.14 | +0.04% | 566,500 |
| Sep 18, 2026 | 24.14 | 24.14 | 24.13 | 24.13 | -0.04% | 445,594 |
| Sep 17, 2026 | 24.12 | 24.14 | 24.12 | 24.14 | +0.08% | 575,411 |
| Sep 16, 2026 | 24.12 | 24.13 | 24.12 | 24.12 | +0.04% | 706,193 |
| Sep 15, 2026 | 24.11 | 24.13 | 24.11 | 24.11 | -0.04% | 588,173 |
| Sep 14, 2026 | 24.11 | 24.12 | 24.11 | 24.12 | +0.00% | 1,433,728 |
| Sep 11, 2026 | 24.12 | 24.14 | 24.11 | 24.12 | +0.00% | 1,461,907 |
| Sep 10, 2026 | 24.12 | 24.13 | 24.12 | 24.12 | -0.04% | 438,084 |
| Sep 9, 2026 | 24.13 | 24.14 | 24.13 | 24.13 | -0.04% | 388,942 |
| Sep 8, 2026 | 24.13 | 24.14 | 24.13 | 24.14 | +0.04% | 341,352 |
| Sep 4, 2026 | 24.13 | 24.17 | 24.12 | 24.13 | +0.00% | 441,029 |
| Sep 3, 2026 | 24.13 | 24.15 | 24.12 | 24.13 | +0.04% | 569,081 |
| Sep 2, 2026 | 24.11 | 24.13 | 24.11 | 24.12 | -0.33% | 541,345 |
| Aug 31, 2026 | 24.20 | 24.21 | 24.16 | 24.20 | -0.08% | 511,177 |
| Aug 28, 2026 | 24.21 | 24.24 | 24.21 | 24.22 | +0.04% | 339,357 |
| Aug 27, 2026 | 24.21 | 24.23 | 24.21 | 24.21 | +0.00% | 504,076 |
| Aug 26, 2026 | 24.20 | 24.21 | 24.20 | 24.21 | +0.04% | 398,754 |
| Aug 25, 2026 | 24.20 | 24.22 | 24.14 | 24.20 | +0.04% | 296,361 |
| Aug 24, 2026 | 24.19 | 24.25 | 24.19 | 24.19 | -0.04% | 343,019 |
| Aug 21, 2026 | 24.19 | 24.21 | 24.19 | 24.20 | +0.04% | 436,101 |
| Aug 20, 2026 | 24.18 | 24.20 | 24.18 | 24.19 | +0.04% | 464,444 |
| Aug 19, 2026 | 24.19 | 24.20 | 24.18 | 24.18 | -0.04% | 572,126 |
| Aug 18, 2026 | 24.17 | 24.19 | 24.17 | 24.19 | +0.04% | 649,070 |
| Aug 17, 2026 | 24.17 | 24.21 | 24.17 | 24.18 | +0.04% | 476,043 |
| Aug 14, 2026 | 24.16 | 24.19 | 24.16 | 24.17 | +0.00% | 325,500 |
| Aug 13, 2026 | 24.16 | 24.17 | 24.16 | 24.17 | +0.04% | 592,324 |
| Aug 12, 2026 | 24.16 | 24.17 | 24.16 | 24.16 | +0.01% | 384,753 |
| Aug 11, 2026 | 24.16 | 24.16 | 24.15 | 24.16 | +0.03% | 488,301 |
| Aug 10, 2026 | 24.15 | 24.16 | 24.15 | 24.15 | -0.04% | 334,146 |
| Aug 7, 2026 | 24.16 | 24.16 | 24.15 | 24.16 | +0.08% | 487,909 |
| Aug 6, 2026 | 24.15 | 24.15 | 24.14 | 24.14 | +0.00% | 428,100 |
| Aug 5, 2026 | 24.13 | 24.15 | 24.13 | 24.14 | +0.04% | 400,642 |
| Aug 4, 2026 | 24.14 | 24.15 | 24.13 | 24.13 | -0.04% | 1,003,342 |
| Aug 3, 2026 | 24.12 | 24.14 | 24.12 | 24.14 | -0.25% | 686,517 |
| Jul 31, 2026 | 24.20 | 24.26 | 24.20 | 24.20 | +0.04% | 367,986 |
| Jul 30, 2026 | 24.20 | 24.20 | 24.19 | 24.19 | +0.00% | 525,986 |
| Jul 29, 2026 | 24.19 | 24.20 | 24.18 | 24.19 | +0.00% | 544,341 |
| Jul 28, 2026 | 24.17 | 24.19 | 24.17 | 24.19 | +0.08% | 476,327 |
| Jul 27, 2026 | 24.17 | 24.18 | 24.17 | 24.17 | -0.04% | 341,164 |
| Jul 24, 2026 | 24.17 | 24.18 | 24.17 | 24.18 | +0.08% | 480,841 |
| Jul 23, 2026 | 24.17 | 24.17 | 24.16 | 24.16 | -0.04% | 733,853 |
| Jul 22, 2026 | 24.17 | 24.18 | 24.16 | 24.17 | -0.02% | 478,141 |
| Jul 21, 2026 | 24.17 | 24.18 | 24.17 | 24.18 | -0.02% | 842,887 |
| Jul 20, 2026 | 24.17 | 24.18 | 24.17 | 24.18 | +0.04% | 478,743 |
| Jul 17, 2026 | 24.17 | 24.18 | 24.17 | 24.17 | +0.00% | 293,804 |
| Jul 16, 2026 | 24.16 | 24.17 | 24.15 | 24.17 | +0.04% | 1,023,857 |
| Jul 15, 2026 | 24.16 | 24.16 | 24.15 | 24.16 | +0.04% | 629,021 |
| Jul 14, 2026 | 24.16 | 24.16 | 24.14 | 24.15 | +0.04% | 518,057 |
| Jul 13, 2026 | 24.14 | 24.15 | 24.14 | 24.14 | -0.04% | 373,161 |
| Jul 10, 2026 | 24.15 | 24.20 | 24.14 | 24.15 | +0.06% | 407,025 |
| Jul 9, 2026 | 24.15 | 24.15 | 24.13 | 24.14 | -0.02% | 813,709 |
| Jul 8, 2026 | 24.13 | 24.14 | 24.13 | 24.14 | +0.00% | 1,489,819 |
| Jul 7, 2026 | 24.15 | 24.15 | 24.13 | 24.14 | +0.00% | 1,745,429 |
| Jul 6, 2026 | 24.15 | 24.16 | 24.14 | 24.14 | +0.00% | 614,165 |
| Jul 2, 2026 | 24.15 | 24.16 | 24.14 | 24.14 | +0.08% | 425,539 |
| Jul 1, 2026 | 24.13 | 24.14 | 24.12 | 24.12 | -0.41% | 774,798 |
| Jun 30, 2026 | 24.20 | 24.24 | 24.20 | 24.22 | +0.00% | 400,289 |
| Jun 29, 2026 | 24.20 | 24.22 | 24.20 | 24.22 | +0.00% | 425,088 |
| Jun 26, 2026 | 24.20 | 24.22 | 24.20 | 24.22 | +0.08% | 343,566 |
| Jun 25, 2026 | 24.20 | 24.20 | 24.19 | 24.20 | +0.04% | 453,742 |
| Jun 24, 2026 | 24.19 | 24.20 | 24.19 | 24.19 | +0.00% | 441,210 |
| Jun 23, 2026 | 24.17 | 24.19 | 24.17 | 24.19 | +0.08% | 681,492 |
| Jun 22, 2026 | 24.17 | 24.18 | 24.17 | 24.17 | +0.00% | 503,317 |
| Jun 18, 2026 | 24.17 | 24.18 | 24.17 | 24.17 | +0.04% | 1,387,150 |
| Jun 17, 2026 | 24.18 | 24.19 | 24.16 | 24.16 | -0.08% | 739,497 |
| Jun 16, 2026 | 24.19 | 24.19 | 24.18 | 24.18 | -0.04% | 289,716 |
| Jun 15, 2026 | 24.18 | 24.19 | 24.18 | 24.19 | +0.08% | 319,896 |
| Jun 12, 2026 | 24.18 | 24.19 | 24.17 | 24.17 | +0.00% | 470,427 |
| Jun 11, 2026 | 24.16 | 24.18 | 24.15 | 24.17 | +0.00% | 644,254 |
| Jun 10, 2026 | 24.17 | 24.18 | 24.15 | 24.17 | +0.00% | 608,854 |
| Jun 9, 2026 | 24.15 | 24.17 | 24.15 | 24.17 | +0.04% | 517,206 |
| Jun 8, 2026 | 24.15 | 24.16 | 24.15 | 24.16 | +0.00% | 399,806 |
| Jun 5, 2026 | 24.15 | 24.17 | 24.15 | 24.16 | +0.00% | 423,319 |
| Jun 4, 2026 | 24.17 | 24.17 | 24.16 | 24.16 | +0.04% | 797,942 |
| Jun 3, 2026 | 24.15 | 24.16 | 24.14 | 24.15 | -0.04% | 559,734 |
| Jun 2, 2026 | 24.16 | 24.17 | 24.16 | 24.16 | +0.00% | 860,698 |
| Jun 1, 2026 | 24.14 | 24.17 | 24.14 | 24.16 | -0.37% | 527,617 |
| May 29, 2026 | 24.23 | 24.25 | 24.23 | 24.25 | +0.08% | 289,827 |
| May 28, 2026 | 24.23 | 24.24 | 24.23 | 24.23 | +0.00% | 477,529 |
| May 27, 2026 | 24.22 | 24.24 | 24.22 | 24.23 | +0.04% | 519,614 |
| May 26, 2026 | 24.21 | 24.23 | 24.21 | 24.22 | +0.04% | 667,146 |
| May 22, 2026 | 24.22 | 24.22 | 24.20 | 24.21 | +0.00% | 339,896 |
| May 21, 2026 | 24.20 | 24.21 | 24.19 | 24.21 | +0.04% | 305,965 |
| May 20, 2026 | 24.18 | 24.21 | 24.18 | 24.20 | +0.04% | 427,415 |
| May 19, 2026 | 24.18 | 24.19 | 24.17 | 24.19 | +0.02% | 474,417 |
| May 18, 2026 | 24.18 | 24.19 | 24.18 | 24.18 | +0.02% | 925,540 |
| May 15, 2026 | 24.19 | 24.19 | 24.18 | 24.18 | -0.04% | 408,347 |
| May 14, 2026 | 24.18 | 24.19 | 24.18 | 24.19 | +0.00% | 609,284 |
| May 13, 2026 | 24.19 | 24.19 | 24.17 | 24.19 | +0.04% | 2,682,653 |
| May 12, 2026 | 24.18 | 24.19 | 24.18 | 24.18 | +0.00% | 507,154 |
| May 11, 2026 | 24.18 | 24.19 | 24.18 | 24.18 | -0.04% | 421,640 |
| May 8, 2026 | 24.18 | 24.19 | 24.18 | 24.19 | +0.04% | 299,948 |
| May 7, 2026 | 24.18 | 24.19 | 24.17 | 24.18 | +0.04% | 408,564 |
| May 6, 2026 | 24.17 | 24.18 | 24.17 | 24.17 | +0.00% | 602,097 |
| May 5, 2026 | 24.17 | 24.18 | 24.16 | 24.17 | +0.04% | 513,197 |
| May 4, 2026 | 24.15 | 24.16 | 24.15 | 24.16 | -0.04% | 771,701 |
| May 1, 2026 | 24.16 | 24.18 | 24.16 | 24.17 | -0.37% | 926,696 |
| Apr 30, 2026 | 24.24 | 24.26 | 24.23 | 24.26 | +0.12% | 570,390 |
| Apr 29, 2026 | 24.23 | 24.24 | 24.23 | 24.23 | -0.06% | 707,152 |
| Apr 28, 2026 | 24.23 | 24.25 | 24.23 | 24.25 | -0.02% | 548,065 |
| Apr 27, 2026 | 24.23 | 24.25 | 24.23 | 24.25 | +0.00% | 442,700 |
| Apr 24, 2026 | 24.23 | 24.25 | 24.23 | 24.25 | +0.08% | 447,883 |
| Apr 23, 2026 | 24.23 | 24.24 | 24.22 | 24.23 | +0.00% | 457,744 |
| Apr 22, 2026 | 24.24 | 24.25 | 24.23 | 24.23 | +0.04% | 706,753 |
| Apr 21, 2026 | 24.22 | 24.24 | 24.22 | 24.22 | -0.04% | 537,580 |
| Apr 20, 2026 | 24.24 | 24.24 | 24.23 | 24.23 | -0.04% | 384,326 |
| Apr 17, 2026 | 24.23 | 24.25 | 24.23 | 24.24 | +0.08% | 642,351 |
| Apr 16, 2026 | 24.22 | 24.22 | 24.21 | 24.22 | +0.04% | 1,838,661 |
| Apr 15, 2026 | 24.22 | 24.22 | 24.21 | 24.21 | -0.04% | 636,807 |
| Apr 14, 2026 | 24.20 | 24.22 | 24.20 | 24.22 | +0.04% | 502,660 |
| Apr 13, 2026 | 24.19 | 24.21 | 24.17 | 24.21 | +0.08% | 457,591 |
| Apr 10, 2026 | 24.20 | 24.21 | 24.19 | 24.19 | +0.00% | 524,494 |
| Apr 9, 2026 | 24.20 | 24.21 | 24.17 | 24.19 | +0.00% | 450,991 |
| Apr 8, 2026 | 24.22 | 24.22 | 24.18 | 24.19 | +0.08% | 391,041 |
| Apr 7, 2026 | 24.17 | 24.18 | 24.15 | 24.17 | +0.04% | 540,806 |
| Apr 6, 2026 | 24.15 | 24.17 | 24.14 | 24.16 | +0.00% | 495,729 |
| Apr 2, 2026 | 24.15 | 24.17 | 24.14 | 24.16 | +0.02% | 1,554,205 |
| Apr 1, 2026 | 24.15 | 24.17 | 24.14 | 24.16 | -0.35% | 469,213 |
| Mar 31, 2026 | 24.22 | 24.24 | 24.20 | 24.24 | +0.17% | 429,744 |
| Mar 30, 2026 | 24.21 | 24.22 | 24.20 | 24.20 | +0.04% | 514,505 |
| Mar 27, 2026 | 24.18 | 24.19 | 24.17 | 24.19 | +0.12% | 624,862 |
| Mar 26, 2026 | 24.17 | 24.19 | 24.16 | 24.16 | -0.12% | 411,737 |
| Mar 25, 2026 | 24.20 | 24.21 | 24.19 | 24.19 | +0.08% | 559,959 |
| Mar 24, 2026 | 24.17 | 24.19 | 24.17 | 24.17 | -0.10% | 373,195 |
| Mar 23, 2026 | 24.17 | 24.21 | 24.17 | 24.20 | +0.10% | 676,517 |
| Mar 20, 2026 | 24.18 | 24.19 | 24.16 | 24.17 | -0.12% | 424,434 |
| Mar 19, 2026 | 24.16 | 24.20 | 24.16 | 24.20 | +0.04% | 461,898 |
| Mar 18, 2026 | 24.20 | 24.21 | 24.18 | 24.19 | -0.04% | 409,018 |
| Mar 17, 2026 | 24.21 | 24.22 | 24.20 | 24.20 | +0.04% | 510,623 |
| Mar 16, 2026 | 24.21 | 24.22 | 24.19 | 24.19 | +0.00% | 418,850 |
| Mar 13, 2026 | 24.18 | 24.20 | 24.18 | 24.19 | +0.04% | 523,586 |
| Mar 12, 2026 | 24.21 | 24.22 | 24.18 | 24.18 | -0.21% | 1,180,680 |
| Mar 11, 2026 | 24.23 | 24.25 | 24.22 | 24.23 | -0.08% | 398,506 |
| Mar 10, 2026 | 24.26 | 24.27 | 24.24 | 24.25 | -0.04% | 907,534 |
| Mar 9, 2026 | 24.24 | 24.26 | 24.23 | 24.26 | +0.04% | 560,339 |
| Mar 6, 2026 | 24.25 | 24.26 | 24.24 | 24.25 | +0.04% | 653,295 |
| Mar 5, 2026 | 24.24 | 24.25 | 24.24 | 24.24 | -0.04% | 427,959 |
| Mar 4, 2026 | 24.26 | 24.27 | 24.25 | 24.25 | -0.04% | 640,653 |
| Mar 3, 2026 | 24.23 | 24.26 | 24.23 | 24.26 | +0.00% | 915,259 |
| Mar 2, 2026 | 24.26 | 24.27 | 24.25 | 24.26 | -0.37% | 519,105 |
| Feb 27, 2026 | 24.36 | 24.36 | 24.35 | 24.35 | +0.04% | 455,346 |
| Feb 26, 2026 | 24.33 | 24.35 | 24.33 | 24.34 | +0.00% | 542,959 |
| Feb 25, 2026 | 24.33 | 24.35 | 24.33 | 24.34 | +0.04% | 536,021 |
| Feb 24, 2026 | 24.33 | 24.34 | 24.33 | 24.33 | -0.04% | 473,120 |
| Feb 23, 2026 | 24.33 | 24.35 | 24.33 | 24.34 | +0.00% | 666,879 |
| Feb 20, 2026 | 24.32 | 24.34 | 24.32 | 24.34 | +0.04% | 504,424 |
| Feb 19, 2026 | 24.32 | 24.34 | 24.32 | 24.33 | +0.04% | 482,746 |
| Feb 18, 2026 | 24.32 | 24.34 | 24.32 | 24.32 | -0.04% | 417,596 |
| Feb 17, 2026 | 24.32 | 24.34 | 24.32 | 24.33 | +0.00% | 661,764 |
| Feb 13, 2026 | 24.32 | 24.33 | 24.31 | 24.33 | +0.08% | 535,562 |
| Feb 12, 2026 | 24.30 | 24.32 | 24.30 | 24.31 | +0.00% | 902,304 |
| Feb 11, 2026 | 24.30 | 24.31 | 24.30 | 24.31 | -0.04% | 697,792 |
| Feb 10, 2026 | 24.32 | 24.32 | 24.31 | 24.32 | +0.08% | 343,393 |
| Feb 9, 2026 | 24.30 | 24.31 | 24.30 | 24.30 | -0.04% | 569,294 |
| Feb 6, 2026 | 24.31 | 24.32 | 24.29 | 24.31 | +0.08% | 532,292 |
| Feb 5, 2026 | 24.29 | 24.30 | 24.29 | 24.29 | +0.12% | 1,670,375 |
| Feb 4, 2026 | 24.28 | 24.28 | 24.26 | 24.26 | +0.00% | 601,013 |
| Feb 3, 2026 | 24.25 | 24.28 | 24.25 | 24.26 | -0.04% | 666,030 |
| Feb 2, 2026 | 24.28 | 24.29 | 24.27 | 24.27 | -0.37% | 646,207 |
| Jan 30, 2026 | 24.35 | 24.37 | 24.33 | 24.36 | +0.08% | 457,631 |
| Jan 29, 2026 | 24.34 | 24.35 | 24.34 | 24.34 | +0.04% | 498,669 |
| Jan 28, 2026 | 24.33 | 24.35 | 24.33 | 24.33 | +0.00% | 601,352 |
| Jan 27, 2026 | 24.33 | 24.34 | 24.32 | 24.33 | +0.04% | 1,357,940 |
| Jan 26, 2026 | 24.33 | 24.34 | 24.32 | 24.32 | +0.04% | 660,616 |
| Jan 23, 2026 | 24.31 | 24.32 | 24.31 | 24.31 | +0.00% | 722,944 |
| Jan 22, 2026 | 24.30 | 24.32 | 24.30 | 24.31 | +0.04% | 796,309 |
| Jan 21, 2026 | 24.31 | 24.32 | 24.30 | 24.30 | +0.00% | 623,732 |
| Jan 20, 2026 | 24.29 | 24.31 | 24.29 | 24.30 | +0.00% | 546,396 |
| Jan 16, 2026 | 24.30 | 24.31 | 24.29 | 24.30 | +0.04% | 700,023 |
| Jan 15, 2026 | 24.31 | 24.31 | 24.29 | 24.29 | -0.08% | 1,126,377 |
| Jan 14, 2026 | 24.29 | 24.31 | 24.29 | 24.31 | +0.08% | 651,767 |
| Jan 13, 2026 | 24.29 | 24.30 | 24.29 | 24.29 | +0.04% | 942,418 |
| Jan 12, 2026 | 24.29 | 24.30 | 24.28 | 24.28 | -0.04% | 779,316 |
| Jan 9, 2026 | 24.28 | 24.30 | 24.28 | 24.29 | +0.04% | 863,148 |
| Jan 8, 2026 | 24.28 | 24.30 | 24.28 | 24.28 | -0.04% | 550,361 |
| Jan 7, 2026 | 24.31 | 24.31 | 24.29 | 24.29 | -0.04% | 1,204,644 |
| Jan 6, 2026 | 24.29 | 24.30 | 24.28 | 24.30 | +0.00% | 815,958 |
| Jan 5, 2026 | 24.29 | 24.30 | 24.26 | 24.30 | +0.04% | 697,241 |
| Jan 2, 2026 | 24.26 | 24.29 | 24.26 | 24.29 | +0.04% | 449,504 |
| Dec 31, 2025 | 24.29 | 24.29 | 24.27 | 24.28 | -0.04% | 1,137,039 |
| Dec 30, 2025 | 24.26 | 24.29 | 24.25 | 24.29 | +0.06% | 969,231 |
| Dec 29, 2025 | 24.26 | 24.35 | 24.25 | 24.27 | +0.02% | 861,635 |
| Dec 26, 2025 | 24.26 | 24.28 | 24.25 | 24.27 | +0.04% | 658,048 |
| Dec 24, 2025 | 24.25 | 24.26 | 24.23 | 24.26 | +0.12% | 561,580 |
| Dec 23, 2025 | 24.23 | 24.25 | 24.21 | 24.23 | -0.04% | 1,891,138 |
| Dec 22, 2025 | 24.24 | 24.25 | 24.22 | 24.24 | +0.04% | 1,522,710 |
| Dec 19, 2025 | 24.24 | 24.24 | 24.23 | 24.23 | -0.41% | 2,000,436 |
| Dec 18, 2025 | 24.34 | 24.34 | 24.32 | 24.33 | +0.08% | 1,018,320 |
| Dec 17, 2025 | 24.31 | 24.32 | 24.30 | 24.31 | +0.00% | 628,866 |
| Dec 16, 2025 | 24.32 | 24.32 | 24.26 | 24.31 | +0.04% | 4,306,919 |
| Dec 15, 2025 | 24.32 | 24.32 | 24.30 | 24.30 | +0.04% | 651,182 |
| Dec 12, 2025 | 24.28 | 24.30 | 24.28 | 24.29 | +0.00% | 1,151,347 |
| Dec 11, 2025 | 24.29 | 24.30 | 24.29 | 24.29 | +0.00% | 3,610,838 |
| Dec 10, 2025 | 24.26 | 24.30 | 24.25 | 24.29 | +0.16% | 908,987 |
| Dec 9, 2025 | 24.26 | 24.28 | 24.25 | 24.25 | -0.04% | 632,700 |
| Dec 8, 2025 | 24.26 | 24.28 | 24.25 | 24.26 | +0.00% | 659,428 |
| Dec 5, 2025 | 24.26 | 24.28 | 24.26 | 24.26 | +0.00% | 554,372 |
| Dec 4, 2025 | 24.27 | 24.28 | 24.24 | 24.26 | -0.08% | 831,413 |
| Dec 3, 2025 | 24.27 | 24.28 | 24.27 | 24.28 | +0.08% | 614,944 |
| Dec 2, 2025 | 24.26 | 24.27 | 24.20 | 24.26 | +0.04% | 754,054 |
| Dec 1, 2025 | 24.24 | 24.26 | 24.22 | 24.25 | -0.37% | 540,717 |
| Nov 28, 2025 | 24.35 | 24.36 | 24.34 | 24.34 | +0.00% | 281,884 |
| Nov 26, 2025 | 24.33 | 24.35 | 24.31 | 24.34 | +0.00% | 511,450 |
| Nov 25, 2025 | 24.32 | 24.35 | 24.32 | 24.34 | +0.04% | 522,385 |
| Nov 24, 2025 | 24.31 | 24.33 | 24.26 | 24.33 | +0.08% | 602,198 |
| Nov 21, 2025 | 24.33 | 24.33 | 24.30 | 24.31 | +0.08% | 650,444 |
| Nov 20, 2025 | 24.30 | 24.30 | 24.27 | 24.29 | +0.04% | 754,365 |
| Nov 19, 2025 | 24.28 | 24.30 | 24.27 | 24.28 | -0.04% | 730,631 |
| Nov 18, 2025 | 24.28 | 24.29 | 24.26 | 24.29 | +0.04% | 586,315 |
| Nov 17, 2025 | 24.27 | 24.28 | 24.21 | 24.28 | +0.04% | 848,160 |
| Nov 14, 2025 | 24.29 | 24.29 | 24.26 | 24.27 | +0.00% | 1,159,762 |
| Nov 13, 2025 | 24.26 | 24.28 | 24.24 | 24.27 | -0.04% | 886,645 |
| Nov 12, 2025 | 24.27 | 24.29 | 24.26 | 24.28 | +0.00% | 1,048,163 |
| Nov 11, 2025 | 24.28 | 24.30 | 24.23 | 24.28 | +0.08% | 842,487 |
| Nov 10, 2025 | 24.26 | 24.28 | 24.23 | 24.26 | -0.04% | 866,685 |
| Nov 7, 2025 | 24.26 | 24.28 | 24.26 | 24.27 | +0.00% | 737,664 |
| Nov 6, 2025 | 24.28 | 24.28 | 24.25 | 24.27 | +0.17% | 720,146 |
| Nov 5, 2025 | 24.25 | 24.26 | 24.23 | 24.23 | -0.12% | 662,001 |
| Nov 4, 2025 | 24.26 | 24.26 | 24.24 | 24.26 | +0.08% | 708,652 |
| Nov 3, 2025 | 24.23 | 24.27 | 24.17 | 24.24 | -0.37% | 1,135,974 |
| Oct 31, 2025 | 24.34 | 24.37 | 24.33 | 24.33 | +0.00% | 768,910 |
| Oct 30, 2025 | 24.31 | 24.34 | 24.31 | 24.33 | +0.00% | 688,111 |
| Oct 29, 2025 | 24.36 | 24.38 | 24.33 | 24.33 | -0.12% | 728,202 |
Daily open, high, low, close and volume for iShares iBonds Dec 2027 Term Corporate ETF (IBDS). Showing 250 trading days. Unadjusted prices.