MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IBDT — iShares iBonds Dec 2028 Term Corporate ETF
NYSE ArcaiShares iBonds Dec 2028 Term Corporate ETF
$24.89
-0.01(-0.04%)
- O
- 24.91
- H
- 24.94
- L
- 24.88
- V
- 815.03K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.89
Period Return-0.92%
Period High$25.74
Period Low$24.85
Avg Daily Volume663.6K
Total Trading Days365
IBDT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.91 | $24.94 | $24.88 | $24.89 | $-0.01 | -0.04% | 815,026 | $24.90 | $24.88 $24.94 |
| Oct 1, 2026 | $24.90 | $25.08 | $24.85 | $24.90 | $-0.06 | -0.24% | 807,252 | $24.89 | $24.85 $25.08 |
| Sep 30, 2026 | $24.96 | $25.14 | $24.95 | $24.96 | +$0.02 | +0.08% | 2,157,735 | $24.96 | $24.95 $25.14 |
| Sep 29, 2026 | $24.95 | $25.17 | $24.93 | $24.94 | +$0.01 | +0.04% | 640,943 | $24.94 | $24.93 $25.17 |
| Sep 28, 2026 | $24.93 | $24.99 | $24.92 | $24.93 | $-0.05 | -0.18% | 1,097,726 | $24.94 | $24.92 $24.99 |
| Sep 25, 2026 | $24.97 | $24.99 | $24.92 | $24.98 | +$0.03 | +0.10% | 1,673,905 | $24.95 | $24.92 $24.99 |
| Sep 24, 2026 | $24.96 | $25.01 | $24.94 | $24.95 | $-0.01 | -0.04% | 848,018 | $24.95 | $24.94 $25.01 |
| Sep 23, 2026 | $25.00 | $25.05 | $24.92 | $24.96 | $-0.06 | -0.24% | 1,107,086 | $24.96 | $24.92 $25.05 |
| Sep 22, 2026 | $25.00 | $25.03 | $25.00 | $25.02 | +$0.02 | +0.08% | 404,787 | $25.01 | $25.00 $25.03 |
| Sep 21, 2026 | $25.01 | $25.07 | $25.00 | $25.00 | +$0.01 | +0.02% | 566,410 | $25.01 | $25.00 $25.07 |
| Sep 18, 2026 | $24.99 | $25.01 | $24.99 | $25.00 | $-0.02 | -0.06% | 499,980 | $25.00 | $24.99 $25.01 |
| Sep 17, 2026 | $25.01 | $25.03 | $25.00 | $25.01 | +$0.02 | +0.08% | 882,027 | $25.01 | $25.00 $25.03 |
| Sep 16, 2026 | $25.01 | $25.04 | $24.98 | $24.99 | $-0.01 | -0.04% | 740,719 | $25.02 | $24.98 $25.04 |
| Sep 15, 2026 | $25.01 | $25.12 | $25.00 | $25.00 | $-0.01 | -0.04% | 675,349 | $25.01 | $25.00 $25.12 |
| Sep 14, 2026 | $24.99 | $25.03 | $24.99 | $25.01 | +$0.01 | +0.04% | 602,222 | $25.01 | $24.99 $25.03 |
| Sep 11, 2026 | $25.03 | $25.09 | $25.00 | $25.00 | $-0.03 | -0.10% | 1,040,897 | $25.02 | $25.00 $25.09 |
| Sep 10, 2026 | $25.03 | $25.05 | $25.02 | $25.03 | $-0.07 | -0.26% | 496,167 | $25.03 | $25.02 $25.05 |
| Sep 9, 2026 | $25.09 | $25.10 | $25.07 | $25.09 | +$0.00 | +0.00% | 418,126 | $25.08 | $25.07 $25.10 |
| Sep 8, 2026 | $25.08 | $25.11 | $25.04 | $25.09 | +$0.00 | +0.00% | 406,527 | $25.09 | $25.04 $25.11 |
| Sep 4, 2026 | $25.09 | $25.10 | $25.05 | $25.09 | +$0.01 | +0.04% | 608,472 | $25.09 | $25.05 $25.10 |
| Sep 3, 2026 | $25.08 | $25.14 | $25.06 | $25.08 | +$0.00 | +0.00% | 1,074,860 | $25.09 | $25.06 $25.14 |
| Sep 2, 2026 | $25.07 | $25.08 | $25.00 | $25.08 | +$0.03 | +0.12% | 601,759 | $25.08 | $25.00 $25.08 |
| Sep 1, 2026 | $25.06 | $25.27 | $25.05 | $25.05 | $-0.13 | -0.52% | 561,562 | $25.06 | $25.05 $25.27 |
| Aug 31, 2026 | $25.19 | $25.19 | $25.11 | $25.18 | +$0.01 | +0.04% | 468,350 | $25.18 | $25.11 $25.19 |
| Aug 28, 2026 | $25.22 | $25.29 | $25.17 | $25.17 | $-0.04 | -0.16% | 460,256 | $25.19 | $25.17 $25.29 |
| Aug 27, 2026 | $25.23 | $25.29 | $25.21 | $25.21 | +$0.00 | +0.00% | 406,851 | $25.22 | $25.21 $25.29 |
| Aug 26, 2026 | $25.22 | $25.22 | $25.20 | $25.21 | $-0.01 | -0.04% | 449,279 | $25.22 | $25.20 $25.22 |
| Aug 25, 2026 | $25.20 | $25.22 | $25.10 | $25.22 | +$0.02 | +0.08% | 294,652 | $25.24 | $25.10 $25.22 |
| Aug 24, 2026 | $25.18 | $25.20 | $25.16 | $25.20 | +$0.01 | +0.04% | 353,372 | $25.20 | $25.16 $25.20 |
| Aug 21, 2026 | $25.19 | $25.23 | $25.19 | $25.19 | $-0.01 | -0.04% | 419,281 | $25.20 | $25.19 $25.23 |