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%
IBDX — iShares iBonds Dec 2032 Term Corporate ETF
NYSE ArcaiShares iBonds Dec 2032 Term Corporate ETF
$23.97
-0.07(-0.29%)
- O
- 24.09
- H
- 24.15
- L
- 23.97
- V
- 567.69K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.97
Period Return-2.36%
Period High$26.77
Period Low$23.90
Avg Daily Volume268.7K
Total Trading Days365
IBDX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.09 | $24.15 | $23.97 | $23.97 | $-0.07 | -0.29% | 567,686 | $24.00 | $23.97 $24.15 |
| Oct 1, 2026 | $23.95 | $24.06 | $23.90 | $24.04 | $-0.03 | -0.12% | 620,260 | $24.02 | $23.90 $24.06 |
| Sep 30, 2026 | $24.15 | $24.16 | $24.03 | $24.07 | $-0.01 | -0.04% | 647,775 | $24.07 | $24.03 $24.16 |
| Sep 29, 2026 | $24.09 | $24.09 | $24.01 | $24.08 | +$0.01 | +0.04% | 653,928 | $24.05 | $24.01 $24.09 |
| Sep 28, 2026 | $24.13 | $24.13 | $24.03 | $24.07 | $-0.13 | -0.54% | 236,180 | $24.06 | $24.03 $24.13 |
| Sep 25, 2026 | $24.16 | $24.29 | $24.11 | $24.20 | +$0.07 | +0.29% | 390,077 | $24.16 | $24.11 $24.29 |
| Sep 24, 2026 | $24.21 | $24.25 | $24.13 | $24.13 | $-0.08 | -0.33% | 302,104 | $24.17 | $24.13 $24.25 |
| Sep 23, 2026 | $24.39 | $24.39 | $24.16 | $24.21 | $-0.21 | -0.86% | 331,595 | $24.22 | $24.16 $24.39 |
| Sep 22, 2026 | $24.42 | $24.43 | $24.38 | $24.42 | +$0.02 | +0.08% | 290,413 | $24.41 | $24.38 $24.43 |
| Sep 21, 2026 | $24.41 | $24.44 | $24.39 | $24.40 | +$0.03 | +0.12% | 199,362 | $24.41 | $24.39 $24.44 |
| Sep 18, 2026 | $24.38 | $24.39 | $24.34 | $24.37 | $-0.07 | -0.29% | 269,008 | $24.36 | $24.34 $24.39 |
| Sep 17, 2026 | $24.44 | $24.45 | $24.40 | $24.44 | +$0.11 | +0.45% | 253,354 | $24.42 | $24.40 $24.45 |
| Sep 16, 2026 | $24.37 | $24.45 | $24.32 | $24.33 | $-0.01 | -0.02% | 527,183 | $24.38 | $24.32 $24.45 |
| Sep 15, 2026 | $24.34 | $24.35 | $24.31 | $24.34 | $-0.01 | -0.02% | 726,797 | $24.33 | $24.31 $24.35 |
| Sep 14, 2026 | $24.37 | $24.41 | $24.31 | $24.34 | $-0.03 | -0.12% | 268,299 | $24.37 | $24.31 $24.41 |
| Sep 11, 2026 | $24.45 | $24.47 | $24.37 | $24.37 | $-0.02 | -0.08% | 453,035 | $24.42 | $24.37 $24.47 |
| Sep 10, 2026 | $24.47 | $24.47 | $24.39 | $24.39 | $-0.18 | -0.73% | 287,394 | $24.43 | $24.39 $24.47 |
| Sep 9, 2026 | $24.57 | $24.72 | $24.56 | $24.57 | $-0.03 | -0.12% | 180,965 | $24.58 | $24.56 $24.72 |
| Sep 8, 2026 | $24.63 | $24.63 | $24.59 | $24.60 | $-0.03 | -0.12% | 438,131 | $24.62 | $24.59 $24.63 |
| Sep 4, 2026 | $24.63 | $24.69 | $24.63 | $24.63 | $-0.03 | -0.10% | 160,503 | $24.64 | $24.63 $24.69 |
| Sep 3, 2026 | $24.67 | $24.73 | $24.65 | $24.66 | +$0.06 | +0.22% | 216,749 | $24.67 | $24.65 $24.73 |
| Sep 2, 2026 | $24.60 | $24.62 | $24.59 | $24.60 | +$0.01 | +0.04% | 142,979 | $24.61 | $24.59 $24.62 |
| Sep 1, 2026 | $24.63 | $24.70 | $24.59 | $24.59 | $-0.20 | -0.81% | 251,273 | $24.62 | $24.59 $24.70 |
| Aug 31, 2026 | $24.83 | $24.83 | $24.77 | $24.79 | $-0.01 | -0.04% | 159,659 | $24.78 | $24.77 $24.83 |
| Aug 28, 2026 | $24.94 | $24.94 | $24.79 | $24.80 | $-0.09 | -0.36% | 251,516 | $24.81 | $24.79 $24.94 |
| Aug 27, 2026 | $24.96 | $24.96 | $24.83 | $24.89 | $-0.02 | -0.08% | 260,631 | $24.90 | $24.83 $24.96 |
| Aug 26, 2026 | $24.90 | $24.92 | $24.89 | $24.91 | $-0.03 | -0.12% | 183,586 | $24.90 | $24.89 $24.92 |
| Aug 25, 2026 | $24.90 | $24.94 | $24.82 | $24.94 | +$0.11 | +0.44% | 656,711 | $24.92 | $24.82 $24.94 |
| Aug 24, 2026 | $24.83 | $24.85 | $24.78 | $24.83 | +$0.00 | +0.00% | 224,135 | $24.84 | $24.78 $24.85 |
| Aug 21, 2026 | $24.83 | $24.84 | $24.80 | $24.83 | $-0.01 | -0.04% | 155,326 | $24.82 | $24.80 $24.84 |