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%
IBDR — iShares iBonds Dec 2026 Term Corporate ETF
NYSE ArcaiShares iBonds Dec 2026 Term Corporate ETF
$24.17
+0.01(+0.04%)
- O
- 24.17
- H
- 24.18
- L
- 24.16
- V
- 505.61K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.17
Period Return+0.04%
Period High$24.32
Period Low$24.10
Avg Daily Volume677.9K
Total Trading Days365
IBDR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.17 | $24.18 | $24.16 | $24.17 | +$0.01 | +0.04% | 505,613 | $24.17 | $24.16 $24.18 |
| Oct 1, 2026 | $24.16 | $24.17 | $24.16 | $24.16 | $-0.08 | -0.33% | 794,678 | $24.16 | $24.16 $24.17 |
| Sep 30, 2026 | $24.24 | $24.24 | $24.23 | $24.24 | +$0.00 | +0.00% | 594,128 | $24.23 | $24.23 $24.24 |
| Sep 29, 2026 | $24.23 | $24.24 | $24.23 | $24.24 | +$0.01 | +0.04% | 361,130 | $24.23 | $24.23 $24.24 |
| Sep 28, 2026 | $24.23 | $24.24 | $24.22 | $24.23 | +$0.00 | +0.00% | 590,191 | $24.23 | $24.22 $24.24 |
| Sep 25, 2026 | $24.23 | $24.24 | $24.23 | $24.23 | +$0.01 | +0.02% | 891,374 | $24.23 | $24.23 $24.24 |
| Sep 24, 2026 | $24.22 | $24.23 | $24.22 | $24.23 | +$0.01 | +0.02% | 827,370 | $24.22 | $24.22 $24.23 |
| Sep 23, 2026 | $24.22 | $24.23 | $24.22 | $24.22 | +$0.01 | +0.02% | 1,614,905 | $24.22 | $24.22 $24.23 |
| Sep 22, 2026 | $24.21 | $24.22 | $24.21 | $24.22 | +$0.01 | +0.02% | 378,455 | $24.22 | $24.21 $24.22 |
| Sep 21, 2026 | $24.21 | $24.22 | $24.21 | $24.21 | +$0.00 | +0.00% | 489,236 | $24.21 | $24.21 $24.22 |
| Sep 18, 2026 | $24.21 | $24.22 | $24.21 | $24.21 | +$0.00 | +0.00% | 440,572 | $24.21 | $24.21 $24.22 |
| Sep 17, 2026 | $24.20 | $24.22 | $24.20 | $24.21 | +$0.01 | +0.04% | 964,311 | $24.21 | $24.20 $24.22 |
| Sep 16, 2026 | $24.21 | $24.21 | $24.19 | $24.20 | +$0.00 | +0.00% | 561,613 | $24.20 | $24.19 $24.21 |
| Sep 15, 2026 | $24.20 | $24.21 | $24.20 | $24.20 | +$0.01 | +0.04% | 685,013 | $24.20 | $24.20 $24.21 |
| Sep 14, 2026 | $24.20 | $24.20 | $24.19 | $24.19 | +$0.00 | +0.00% | 556,379 | $24.19 | $24.19 $24.20 |
| Sep 11, 2026 | $24.20 | $24.21 | $24.19 | $24.19 | +$0.00 | +0.00% | 381,923 | $24.19 | $24.19 $24.21 |
| Sep 10, 2026 | $24.18 | $24.20 | $24.18 | $24.19 | +$0.00 | +0.00% | 834,661 | $24.19 | $24.18 $24.20 |
| Sep 9, 2026 | $24.19 | $24.20 | $24.18 | $24.19 | +$0.00 | +0.00% | 558,276 | $24.18 | $24.18 $24.20 |
| Sep 8, 2026 | $24.17 | $24.19 | $24.13 | $24.19 | +$0.02 | +0.08% | 563,357 | $24.18 | $24.13 $24.19 |
| Sep 4, 2026 | $24.19 | $24.19 | $24.17 | $24.17 | +$0.00 | +0.00% | 621,544 | $24.18 | $24.17 $24.19 |
| Sep 3, 2026 | $24.17 | $24.18 | $24.17 | $24.17 | +$0.00 | +0.00% | 1,087,746 | $24.17 | $24.17 $24.18 |
| Sep 2, 2026 | $24.17 | $24.18 | $24.16 | $24.17 | +$0.01 | +0.04% | 913,226 | $24.16 | $24.16 $24.18 |
| Sep 1, 2026 | $24.18 | $24.20 | $24.16 | $24.16 | $-0.09 | -0.37% | 1,197,772 | $24.16 | $24.16 $24.20 |
| Aug 31, 2026 | $24.24 | $24.25 | $24.24 | $24.25 | +$0.01 | +0.04% | 445,072 | $24.24 | $24.24 $24.25 |
| Aug 28, 2026 | $24.23 | $24.24 | $24.23 | $24.24 | +$0.00 | +0.00% | 435,861 | $24.24 | $24.23 $24.24 |
| Aug 27, 2026 | $24.23 | $24.24 | $24.23 | $24.24 | +$0.01 | +0.04% | 308,319 | $24.23 | $24.23 $24.24 |
| Aug 26, 2026 | $24.23 | $24.23 | $24.22 | $24.23 | +$0.00 | +0.00% | 537,784 | $24.23 | $24.22 $24.23 |
| Aug 25, 2026 | $24.22 | $24.23 | $24.22 | $24.23 | +$0.01 | +0.04% | 962,530 | $24.22 | $24.22 $24.23 |
| Aug 24, 2026 | $24.23 | $24.23 | $24.22 | $24.22 | $-0.01 | -0.04% | 708,790 | $24.22 | $24.22 $24.23 |
| Aug 21, 2026 | $24.22 | $24.23 | $24.22 | $24.23 | +$0.02 | +0.06% | 638,242 | $24.22 | $24.22 $24.23 |