Canada markets closed

iShares iBonds Dec 2032 Term Corporate ETF (IBDX)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
24.71-0.03 (-0.12%)
At close: 04:00PM EDT
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 202424.6624.7324.6624.7124.7199,977
Jun 24, 202424.7424.7524.7024.7424.74460,200
Jun 21, 202424.7524.7524.6524.7024.70151,300
Jun 20, 202424.6524.7124.6424.7024.70101,300
Jun 18, 202424.7624.8124.7024.7724.77143,300
Jun 17, 202424.7424.7424.6324.6824.6891,400
Jun 14, 202424.7724.7724.7224.7724.77129,000
Jun 13, 202424.7024.7824.6724.7424.7478,200
Jun 12, 202424.6724.7724.6324.6324.6397,100
Jun 11, 202424.4124.5224.4124.5024.5087,100
Jun 10, 202424.5024.5024.3924.4324.43106,700
Jun 07, 202424.5624.5624.4324.4724.47102,400
Jun 06, 202424.6724.6724.6224.6624.6692,700
Jun 05, 202424.6424.6724.5424.6724.6798,800
Jun 04, 202424.5424.6124.5324.5924.5981,200
Jun 03, 202424.4624.5024.4224.5024.5076,500
Jun 03, 20240.105 Dividend
May 31, 202424.4624.4924.4224.4924.3975,100
May 30, 202424.3524.3724.3224.3724.2767,500
May 29, 202424.3624.3624.2224.2324.1392,400
May 28, 202424.4724.4824.3424.3424.2491,200
May 24, 202424.3624.4724.3624.4624.3636,700
May 23, 202424.5524.5524.3824.4124.3194,200
May 22, 202424.4524.5224.4524.4924.3975,800
May 21, 202424.6024.6024.5124.5324.4279,700
May 20, 202424.3824.5324.3824.4924.3992,800
May 17, 202424.5624.5624.5124.5324.4281,200
May 16, 202424.6324.6324.5524.5824.47115,100
May 15, 202424.5524.6024.5124.6024.4973,800
May 14, 202424.4224.4324.3724.4224.3273,900
May 13, 202424.3724.4024.3424.3524.2575,300
May 10, 202424.3324.3624.3024.3324.23275,300
May 09, 202424.3824.4124.3224.3924.29186,000
May 08, 202424.4024.4024.3524.3724.2788,700
May 07, 202424.5224.5224.4024.4324.33104,400
May 06, 202424.4624.4624.3524.4324.33139,300
May 03, 202424.4424.4424.2824.3724.27131,900
May 02, 202424.1924.2324.0724.2324.13493,000
May 01, 202424.1224.1724.0124.1024.00486,900
May 01, 20240.099 Dividend
Apr 30, 202424.1424.1624.0724.0923.89104,200
Apr 29, 202424.1724.2224.1424.2124.01299,600
Apr 26, 202424.1024.1424.0924.1123.9137,000
Apr 25, 202424.0324.0523.9324.0423.8481,400
Apr 24, 202424.1824.1824.0424.1123.9180,500
Apr 23, 202424.1324.2524.0924.1823.9897,000
Apr 22, 202424.0824.1524.0724.1523.951,378,100
Apr 19, 202424.1324.1324.0724.0923.89115,100
Apr 18, 202424.1224.1224.0324.0623.8687,800
Apr 17, 202424.1024.1524.0524.1223.9258,800
Apr 16, 202423.9724.0123.9424.0023.8094,300
Apr 15, 202424.0824.1524.0424.0723.8758,500
Apr 12, 202424.2624.3224.2624.2724.0752,600
Apr 11, 202424.3624.3624.1824.2224.0278,100
Apr 10, 202424.3224.4124.2124.2624.06100,500
Apr 09, 202424.5724.5724.5124.5724.3667,500
Apr 08, 202424.4724.4824.4324.4624.2674,800
Apr 05, 202424.5024.5224.4424.4824.2798,300
Apr 04, 202424.5824.5924.5124.5624.35111,800
Apr 03, 202424.3024.5824.3024.5424.3379,500
Apr 02, 202424.6024.6024.4024.5124.30102,900
Apr 01, 202424.6424.6624.5124.5524.34172,700
Apr 01, 20240.102 Dividend
Mar 28, 202424.7724.8724.7724.8124.5080,000
Mar 27, 202424.7924.8424.7124.8424.5353,300
Mar 26, 202424.6624.7524.6624.7124.40213,800
Mar 25, 202424.8324.8524.7024.7224.41115,300
Mar 22, 202424.7624.8124.7624.7924.48162,000
Mar 21, 202424.8024.8024.6824.7024.39156,400
Mar 20, 202424.5824.7324.5824.6724.3661,600
Mar 19, 202424.5824.7624.5724.6324.32338,200
Mar 18, 202424.6624.6924.5624.5824.2778,200
Mar 15, 202424.6724.7224.5624.5924.2897,600
Mar 14, 202424.7524.7724.5924.6024.2968,400
Mar 13, 202424.7424.8524.7224.7724.4678,300
Mar 12, 202424.8424.8624.7524.7924.4872,000
Mar 11, 202424.8724.9124.7924.8524.54143,400
Mar 08, 202424.7824.8724.7824.8524.54105,500
Mar 07, 202424.8424.8424.7624.8024.4982,700
Mar 06, 202424.6824.8624.6824.7424.43117,100
Mar 05, 202424.6824.8024.6324.6824.37121,500
Mar 04, 202424.6824.6824.5224.5924.2886,700
Mar 01, 202424.5124.6324.4024.6224.3171,300
Feb 29, 202424.7524.7524.5524.6024.2999,600
Feb 28, 202424.5124.6724.5124.5624.25144,800
Feb 27, 202424.5424.6524.5224.5424.2343,400
Feb 26, 202424.6524.6824.5424.5724.2641,600
Feb 23, 202424.5924.6724.5824.6424.3387,600
Feb 22, 202424.7124.7124.5524.5824.2770,700
Feb 21, 202424.6924.6924.5324.5624.25131,400
Feb 20, 202424.6424.6524.5824.6224.3187,300
Feb 16, 202424.5424.6024.5424.5724.26136,100
Feb 15, 202424.7124.7524.6024.6624.35131,800
Feb 14, 202424.5424.6524.5124.6124.3075,200
Feb 13, 202424.5324.6324.4724.5024.1996,700
Feb 12, 202424.7724.8524.6324.7224.41167,000
Feb 09, 202424.7724.7724.6524.6824.3767,000
Feb 08, 202424.8624.8724.6824.7224.41129,900
Feb 07, 202424.8624.9524.7624.8124.50260,100
Feb 06, 202424.7524.8724.6724.8424.53102,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...