iShares iBonds Dec 2025 Term Corporate ETF (IBDQ)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.278330019881 | 25.15 | 25.16 | 25.07 | 459317 | 25.1161379 | SP |
| 4 | 0 | 0 | 25.08 | 25.16 | 25.07 | 615321 | 25.10420943 | SP |
| 12 | 0.04 | 0.159744408946 | 25.04 | 25.16 | 25 | 762551 | 25.06473503 | SP |
| 26 | 0.16 | 0.642054574639 | 24.92 | 25.16 | 24.89 | 606378 | 25.04495148 | SP |
| 52 | 0.33 | 1.33333333333 | 24.75 | 25.16 | 24.68 | 519467 | 24.93636425 | SP |
| 156 | -0.84 | -3.24074074074 | 25.92 | 25.97 | 23.86 | 455041 | 24.70619589 | SP |
| 260 | -1.16 | -4.42073170732 | 26.24 | 27.41 | 22.5 | 330444 | 25.05729233 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738711800 | 25.08 | 0.01 | 0.04 | 25.07 | 25.08 | 25.07 | 543151 |
| 1738625400 | 25.07 | -0.09 | -0.36 | 25.08 | 25.08 | 25.07 | 513045 |
| 1738366200 | 25.16 | 0.01 | 0.04 | 25.16 | 25.16 | 25.15 | 506029 |
| 1738279800 | 25.15 | 0.01 | 0.04 | 25.15 | 25.15 | 25.14 | 358030 |
| 1738193400 | 25.14 | 0 | 0.00 | 25.15 | 25.15 | 25.13 | 376330 |
| 1738107000 | 25.14 | 0.01 | 0.04 | 25.13 | 25.14 | 25.13 | 349148 |
| 1738020600 | 25.13 | -0.01 | -0.04 | 25.14 | 25.15 | 25.13 | 618306 |
| 1737761400 | 25.14 | 0.02 | 0.09 | 25.13 | 25.14 | 25.12 | 530430 |
| 1737675000 | 25.1171 | 0 | 0.00 | 25.1171 | 25.1171 | 25.1171 | 0 |
| 1737588600 | 25.1171 | 0.01 | 0.03 | 25.11 | 25.12 | 25.11 | 394022 |
| 1737502200 | 25.11 | -0.01 | -0.04 | 25.11 | 25.12 | 25.11 | 574209 |
| 1737156600 | 25.12 | 0.02 | 0.08 | 25.1 | 25.12 | 25.1 | 644717 |
| 1737070200 | 25.1 | 0.01 | 0.04 | 25.1 | 25.1 | 25.09 | 740284 |
| 1736983800 | 25.09 | 0 | 0.00 | 25.08 | 25.1 | 25.08 | 471908 |
| 1736897400 | 25.09 | 0.01 | 0.04 | 25.08 | 25.09 | 25.08 | 939993 |
| 1736811000 | 25.08 | 0 | 0.00 | 25.08 | 25.09 | 25.08 | 1259175 |
| 1736551800 | 25.08 | 0 | 0.00 | 25.08 | 25.09 | 25.08 | 867304 |
| 1736379000 | 25.08 | 0.01 | 0.06 | 25.08 | 25.08 | 25.07 | 774370 |
| 1736292600 | 25.065 | 0.01 | 0.02 | 25.06 | 25.07 | 25.06 | 980200 |
| 1736206200 | 25.06 | 0 | 0.00 | 25.06 | 25.07 | 25.06 | 618116 |
| 1735947000 | 25.06 | 0 | 0.00 | 25.06 | 25.07 | 25.06 | 1410615 |
| 1735860600 | 25.06 | 0 | 0.00 | 25.05 | 25.06 | 25.05 | 1040612 |
| 1735687800 | 25.06 | 0.01 | 0.04 | 25.05 | 25.06 | 25.05 | 789431 |
| 1735601400 | 25.05 | 0.02 | 0.08 | 25.05 | 25.06 | 25.04 | 1025549 |
| 1735342200 | 25.03 | 0 | 0.00 | 25.02 | 25.04 | 25.02 | 601321 |
| 1735255800 | 25.03 | 0.01 | 0.04 | 25.02 | 25.03 | 25.02 | 673748 |
| 1735077840 | 25.02 | -0.02 | -0.08 | 25.04 | 25.04 | 25.02 | 2511641 |
| 1734996600 | 25.04 | 0.02 | 0.08 | 25.02 | 25.04 | 25.01 | 1505433 |
| 1734737400 | 25.02 | 0 | 0.00 | 25.02 | 25.04 | 25.01 | 2941917 |
| 1734651000 | 25.02 | 0.01 | 0.04 | 25.02 | 25.02 | 25 | 1170925 |
| 1734564600 | 25.01 | -0.07 | -0.28 | 25 | 25.01 | 25 | 775196 |
| 1734478200 | 25.08 | -0 | -0.01 | 25.08 | 25.09 | 25.08 | 586149 |
| 1734391800 | 25.0817 | 0 | 0.01 | 25.09 | 25.09 | 25.08 | 677802 |
| 1734132600 | 25.08 | 0 | 0.00 | 25.08 | 25.09 | 25.08 | 846883 |
| 1734046200 | 25.0788 | -0 | -0.00 | 25.075 | 25.08 | 25.07 | 433919 |
| 1733959800 | 25.08 | 0 | 0.00 | 25.08 | 25.08 | 25.07 | 973955 |
| 1733873400 | 25.08 | 0.01 | 0.04 | 25.065 | 25.08 | 25.06 | 532677 |
| 1733787000 | 25.07 | 0.01 | 0.04 | 25.06 | 25.07 | 25.06 | 530456 |
| 1733527800 | 25.06 | 0.01 | 0.04 | 25.07 | 25.075 | 25.05 | 899241 |
| 1733441400 | 25.05 | 0 | 0.00 | 25.06 | 25.06 | 25.04 | 838177 |
| 1733355000 | 25.05 | 0.01 | 0.04 | 25.05 | 25.05 | 25.04 | 810596 |
| 1733268600 | 25.0401 | 0 | 0.00 | 25.05 | 25.05 | 25.04 | 663632 |
| 1733182200 | 25.04 | -0.06 | -0.24 | 25.03 | 25.05 | 25.02 | 1589488 |
| 1732917840 | 25.1 | 0 | 0.00 | 25.1 | 25.11 | 25.1 | 133197 |
| 1732750200 | 25.1 | 0.01 | 0.04 | 25.11 | 25.11 | 25.09 | 578158 |
| 1732663800 | 25.09 | 0 | 0.00 | 25.09 | 25.1 | 25.09 | 310455 |
| 1732577400 | 25.09 | 0 | 0.00 | 25.09 | 25.09 | 25.08 | 376900 |
| 1732318200 | 25.09 | 0.01 | 0.04 | 25.085 | 25.09 | 25.08 | 279396 |
| 1732231800 | 25.08 | 0 | 0.00 | 25.08 | 25.09 | 25.07 | 476772 |
| 1732145400 | 25.08 | 0.01 | 0.04 | 25.0708 | 25.08 | 25.07 | 478508 |
| 1732059000 | 25.07 | 0 | 0.00 | 25.068 | 25.08 | 25.06 | 538765 |
| 1731972600 | 25.07 | 0.01 | 0.04 | 25.07 | 25.07 | 25.06 | 590613 |
| 1731713400 | 25.06 | 0 | 0.00 | 25.07 | 25.07 | 25.05 | 552695 |
| 1731627000 | 25.06 | 0.01 | 0.04 | 25.05 | 25.06 | 25.04 | 638693 |
| 1731540600 | 25.05 | 0 | 0.00 | 25.04 | 25.05 | 25.04 | 335468 |
| 1731454200 | 25.05 | 0 | 0.02 | 25.05 | 25.05 | 25.04 | 515103 |
| 1731367800 | 25.045 | -0.01 | -0.02 | 25.04 | 25.05 | 25.04 | 336770 |
| 1731108600 | 25.05 | 0.01 | 0.04 | 25.04 | 25.05 | 25.04 | 362650 |
| 1731022200 | 25.04 | 0.01 | 0.04 | 25.04 | 25.04 | 25.03 | 451167 |
| 1730935800 | 25.03 | 0 | 0.00 | 25.02 | 25.03 | 25.02 | 610054 |
| 1730849400 | 25.03 | 0 | 0.00 | 25.02 | 25.03 | 25.02 | 520037 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
