iShares iBonds Dec 2026 ... Historical Data - IBDR

Company Name	Etf Ticker Symbol	Market	Type
iShares iBonds Dec 2026 Term Corporate ETF	IBDR	AMEX	Exchange Traded Fund

	Price Change	Change Percent	Etf Price	Last Traded
	0.015	0.06%	23.785	16:05:52

Open Price	Low Price	High Price	Close Price	Prev Close
23.78	23.78	23.79	23.785	23.77

IBDR Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	23.73	23.81	23.73	23.77	274,556	0.055	0.23%
1 Month	23.68	23.81	23.61	23.72	352,500	0.105	0.44%
3 Months	23.75	23.89	23.61	23.76	386,279	0.035	0.15%
6 Months	23.51	24.00	23.47	23.78	540,143	0.275	1.17%
1 Year	23.60	24.00	23.14	23.63	452,011	0.185	0.78%
3 Years	26.61	26.79	22.66	23.98	352,924	-2.83	-10.62%
5 Years	24.31	27.14	22.1713	24.31	252,525	-0.525	-2.16%

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	23.77	-0.01	-0.04%	23.78	23.78	23.77	323,749
May 17 2024	23.78	0.01	0.04%	23.77	23.79	23.77	233,272
May 16 2024	23.77	-0.03	-0.11%	23.79	23.7903	23.77	340,493
May 15 2024	23.795	0.05	0.19%	23.79	23.81	23.78	200,153
May 14 2024	23.75	0.03	0.13%	23.73	23.76	23.73	275,112
May 13 2024	23.72	0.00	0.00%	23.72	23.75	23.72	303,103
May 10 2024	23.72	-0.03	-0.13%	23.75	23.75	23.72	296,929
May 09 2024	23.75	0.01	0.04%	23.75	23.765	23.75	258,972
May 08 2024	23.74	-0.01	-0.02%	23.73	23.75	23.73	334,939
May 07 2024	23.745	-0.01	-0.04%	23.75	23.76	23.74	372,775
May 06 2024	23.755	0.00	0.02%	23.75	23.77	23.74	283,593
May 03 2024	23.75	0.04	0.17%	23.79	23.79	23.73	238,885
May 02 2024	23.71	0.06	0.25%	23.69	23.71	23.66	321,464
May 01 2024	23.65	-0.04	-0.17%	23.64	23.67	23.61	432,333
Apr 30 2024	23.69	-0.03	-0.13%	23.71	23.71	23.68	410,775
Apr 29 2024	23.72	0.03	0.13%	23.72	23.73	23.70	342,278
Apr 26 2024	23.69	-0.01	-0.04%	23.71	23.71	23.69	230,485
Apr 25 2024	23.70	-0.01	-0.02%	23.68	23.705	23.66	1,263,614
Apr 24 2024	23.705	-0.01	-0.02%	23.70	23.71	23.69	362,073
Apr 23 2024	23.71	0.03	0.13%	23.68	23.73	23.68	236,327
Apr 22 2024	23.68	0.02	0.08%	23.66	23.70	23.66	359,347