iShares iBonds Dec 2026 Term Corporate ETF (IBDR)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 24.14 | 24.18 | 24.13 | 881811 | 24.13810242 | SP |
| 4 | 0.04 | 0.165975103734 | 24.1 | 24.25 | 24.0711 | 646077 | 24.14049518 | SP |
| 12 | 0.05 | 0.207555002076 | 24.09 | 24.25 | 23.98 | 774455 | 24.09745751 | SP |
| 26 | -0.05 | -0.206696982224 | 24.19 | 24.45 | 23.98 | 631710 | 24.12247058 | SP |
| 52 | 0.29 | 1.21593291405 | 23.85 | 24.68 | 23.61 | 522002 | 24.0222925 | SP |
| 156 | -0.76 | -3.05220883534 | 24.9 | 24.9 | 22.66 | 457067 | 23.771824 | SP |
| 260 | -1.17 | -4.62267878309 | 25.31 | 27.14 | 22.1713 | 327464 | 24.1804968 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 24.14 | -0 | -0.00 | 24.19 | 24.19 | 24.13 | 618665 |
| 1741645800 | 24.1411 | 0 | 0.00 | 24.18 | 24.18 | 24.14 | 1001160 |
| 1741390200 | 24.14 | -0.01 | -0.04 | 24.17 | 24.17 | 24.13 | 473269 |
| 1741303800 | 24.15 | 0.02 | 0.08 | 24.16 | 24.16 | 24.13 | 816541 |
| 1741217400 | 24.13 | -0.01 | -0.04 | 24.17 | 24.17 | 24.13 | 1763324 |
| 1741131000 | 24.14 | 0.01 | 0.04 | 24.14 | 24.16 | 24.14 | 354760 |
| 1741044600 | 24.13 | -0.08 | -0.33 | 24.12 | 24.14 | 24.12 | 562047 |
| 1740785400 | 24.21 | 0.02 | 0.08 | 24.21 | 24.215 | 24.19 | 444186 |
| 1740699000 | 24.19 | 0.01 | 0.04 | 24.2 | 24.2 | 24.17 | 953692 |
| 1740612600 | 24.1803 | 0 | 0.00 | 24.19 | 24.25 | 24.17 | 391186 |
| 1740526200 | 24.18 | 0.01 | 0.04 | 24.16 | 24.19 | 24.16 | 644421 |
| 1740439800 | 24.17 | 0.01 | 0.04 | 24.17 | 24.17 | 24.15 | 382965 |
| 1740180600 | 24.16 | 0.03 | 0.12 | 24.13 | 24.16 | 24.13 | 569386 |
| 1740094200 | 24.13 | 0.01 | 0.04 | 24.14 | 24.14 | 24.12 | 417476 |
| 1740007800 | 24.12 | -0.01 | -0.04 | 24.12 | 24.13 | 24.12 | 809360 |
| 1739921400 | 24.13 | 0.01 | 0.04 | 24.1 | 24.13 | 24.1 | 473653 |
| 1739575800 | 24.12 | 0.02 | 0.08 | 24.11 | 24.13 | 24.11 | 302756 |
| 1739489400 | 24.1 | 0.02 | 0.08 | 24.11 | 24.11 | 24.09 | 373717 |
| 1739403000 | 24.08 | -0.02 | -0.08 | 24.09 | 24.1 | 24.0711 | 768293 |
| 1739316600 | 24.1 | 0.01 | 0.04 | 24.1 | 24.2099 | 24.08 | 773263 |
| 1739230200 | 24.09 | 0.01 | 0.04 | 24.08 | 24.1 | 24.08 | 442588 |
| 1738971000 | 24.08 | -0.01 | -0.04 | 24.1 | 24.1 | 24.08 | 541143 |
| 1738884600 | 24.09 | -0.02 | -0.08 | 24.11 | 24.11 | 24.09 | 756393 |
| 1738798200 | 24.11 | 0.01 | 0.04 | 24.11 | 24.11 | 24.09 | 674562 |
| 1738711800 | 24.1 | 0.02 | 0.08 | 24.07 | 24.1 | 24.07 | 459177 |
| 1738625400 | 24.08 | -0.09 | -0.37 | 24.1 | 24.195 | 24.07 | 593613 |
| 1738366200 | 24.17 | 0.01 | 0.04 | 24.15 | 24.18 | 24.15 | 647202 |
| 1738279800 | 24.16 | 0.01 | 0.04 | 24.18 | 24.1856 | 24.16 | 772678 |
| 1738193400 | 24.15 | -0.01 | -0.04 | 24.15 | 24.17 | 24.13 | 674230 |
| 1738107000 | 24.16 | -0.01 | -0.04 | 24.16 | 24.17 | 24.15 | 1524891 |
| 1738020600 | 24.17 | 0.03 | 0.12 | 24.15 | 24.18 | 24.15 | 637288 |
| 1737761400 | 24.14 | 0.02 | 0.08 | 24.14 | 24.16 | 24.1348 | 969643 |
| 1737675000 | 24.12 | 0 | 0.00 | 24.12 | 24.12 | 24.12 | 0 |
| 1737588600 | 24.12 | -0.01 | -0.04 | 24.12 | 24.13 | 24.11 | 743063 |
| 1737502200 | 24.13 | 0.02 | 0.06 | 24.11 | 24.13 | 24.11 | 666189 |
| 1737156600 | 24.115 | 0 | 0.02 | 24.12 | 24.12 | 24.11 | 762818 |
| 1737070200 | 24.11 | 0.02 | 0.08 | 24.09 | 24.12 | 24.09 | 1625224 |
| 1736983800 | 24.09 | 0.03 | 0.12 | 24.11 | 24.11 | 24.09 | 678175 |
| 1736897400 | 24.06 | 0.01 | 0.04 | 24.05 | 24.07 | 24.05 | 801438 |
| 1736811000 | 24.05 | -0.01 | -0.04 | 24.05 | 24.06 | 24.04 | 1422966 |
| 1736551800 | 24.06 | -0.01 | -0.04 | 24.07 | 24.07 | 24.05 | 1019367 |
| 1736379000 | 24.07 | 0 | 0.00 | 24.09 | 24.09 | 24.06 | 1631942 |
| 1736292600 | 24.07 | 0 | 0.02 | 24.06 | 24.08 | 24.05 | 757186 |
| 1736206200 | 24.065 | -0 | -0.01 | 24.07 | 24.07 | 24.06 | 435627 |
| 1735947000 | 24.068 | 0.01 | 0.03 | 24.06 | 24.07 | 24.06 | 504759 |
| 1735860600 | 24.06 | -0.01 | -0.04 | 24.07 | 24.08 | 24.06 | 823679 |
| 1735687800 | 24.07 | 0.01 | 0.04 | 24.06 | 24.07 | 24.05 | 542914 |
| 1735601400 | 24.06 | 0.02 | 0.08 | 24.04 | 24.07 | 24.03 | 673030 |
| 1735342200 | 24.04 | 0.01 | 0.04 | 24.04 | 24.05 | 24.03 | 761693 |
| 1735255800 | 24.03 | 0.01 | 0.04 | 24.01 | 24.04 | 24.0052 | 587309 |
| 1735077840 | 24.02 | 0.01 | 0.04 | 23.98 | 24.04 | 23.98 | 881339 |
| 1734996600 | 24.01 | -0.01 | -0.04 | 24.02 | 24.02 | 24 | 1114494 |
| 1734737400 | 24.02 | 0.02 | 0.08 | 24.03 | 24.03 | 24.01 | 1934281 |
| 1734651000 | 24 | 0.01 | 0.04 | 24.01 | 24.01 | 23.99 | 1062260 |
| 1734564600 | 23.99 | -0.12 | -0.50 | 24.04 | 24.04 | 23.98 | 866065 |
| 1734478200 | 24.11 | -0.01 | -0.04 | 24.09 | 24.12 | 24.09 | 555883 |
| 1734391800 | 24.12 | 0.02 | 0.08 | 24.1 | 24.12 | 24.1 | 397545 |
| 1734132600 | 24.1 | -0.03 | -0.10 | 24.12 | 24.12 | 24.1 | 529588 |
| 1734046200 | 24.125 | -0.01 | -0.02 | 24.13 | 24.13 | 24.11 | 498157 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
