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%
IBDS — iShares iBonds Dec 2027 Term Corporate ETF
NYSE ArcaiShares iBonds Dec 2027 Term Corporate ETF
$24.05
+0.00(+0.00%)
- O
- 24.06
- H
- 24.08
- L
- 24.05
- V
- 809.54K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.05
Period Return-0.15%
Period High$24.38
Period Low$24.03
Avg Daily Volume674.5K
Total Trading Days365
IBDS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.06 | $24.08 | $24.05 | $24.05 | +$0.00 | +0.00% | 809,542 | $24.06 | $24.05 $24.08 |
| Oct 1, 2026 | $24.07 | $24.08 | $24.03 | $24.05 | $-0.07 | -0.29% | 656,295 | $24.05 | $24.03 $24.08 |
| Sep 30, 2026 | $24.12 | $24.14 | $24.11 | $24.12 | +$0.00 | +0.00% | 2,732,990 | $24.13 | $24.11 $24.14 |
| Sep 29, 2026 | $24.12 | $24.13 | $24.11 | $24.12 | +$0.00 | +0.00% | 443,077 | $24.12 | $24.11 $24.13 |
| Sep 28, 2026 | $24.12 | $24.14 | $24.11 | $24.12 | $-0.01 | -0.04% | 821,915 | $24.11 | $24.11 $24.14 |
| Sep 25, 2026 | $24.14 | $24.15 | $24.12 | $24.13 | +$0.01 | +0.04% | 598,468 | $24.13 | $24.12 $24.15 |
| Sep 24, 2026 | $24.13 | $24.14 | $24.11 | $24.12 | +$0.00 | +0.00% | 828,379 | $24.13 | $24.11 $24.14 |
| Sep 23, 2026 | $24.13 | $24.14 | $24.12 | $24.12 | $-0.01 | -0.04% | 1,319,343 | $24.13 | $24.12 $24.14 |
| Sep 22, 2026 | $24.13 | $24.14 | $24.12 | $24.13 | $-0.01 | -0.04% | 359,547 | $24.14 | $24.12 $24.14 |
| Sep 21, 2026 | $24.14 | $24.14 | $24.13 | $24.14 | +$0.01 | +0.04% | 566,500 | $24.13 | $24.13 $24.14 |
| Sep 18, 2026 | $24.14 | $24.14 | $24.13 | $24.13 | $-0.01 | -0.04% | 445,594 | $24.13 | $24.13 $24.14 |
| Sep 17, 2026 | $24.12 | $24.14 | $24.12 | $24.14 | +$0.02 | +0.08% | 575,411 | $24.13 | $24.12 $24.14 |
| Sep 16, 2026 | $24.12 | $24.13 | $24.12 | $24.12 | +$0.01 | +0.04% | 706,193 | $24.12 | $24.12 $24.13 |
| Sep 15, 2026 | $24.11 | $24.13 | $24.11 | $24.11 | $-0.01 | -0.04% | 588,173 | $24.12 | $24.11 $24.13 |
| Sep 14, 2026 | $24.11 | $24.12 | $24.11 | $24.12 | +$0.00 | +0.00% | 1,433,728 | $24.11 | $24.11 $24.12 |
| Sep 11, 2026 | $24.12 | $24.15 | $24.11 | $24.12 | +$0.00 | +0.00% | 1,461,933 | $24.13 | $24.11 $24.15 |
| Sep 10, 2026 | $24.12 | $24.13 | $24.12 | $24.12 | $-0.01 | -0.04% | 438,084 | $24.12 | $24.12 $24.13 |
| Sep 9, 2026 | $24.13 | $24.14 | $24.13 | $24.13 | $-0.01 | -0.04% | 388,942 | $24.14 | $24.13 $24.14 |
| Sep 8, 2026 | $24.13 | $24.14 | $24.13 | $24.14 | +$0.01 | +0.04% | 341,356 | $24.14 | $24.13 $24.14 |
| Sep 4, 2026 | $24.13 | $24.17 | $24.12 | $24.13 | +$0.00 | +0.00% | 441,029 | $24.14 | $24.12 $24.17 |
| Sep 3, 2026 | $24.13 | $24.15 | $24.12 | $24.13 | +$0.01 | +0.04% | 569,081 | $24.13 | $24.12 $24.15 |
| Sep 2, 2026 | $24.11 | $24.13 | $24.11 | $24.12 | +$0.00 | +0.00% | 541,345 | $24.12 | $24.11 $24.13 |
| Sep 1, 2026 | $24.12 | $24.21 | $24.11 | $24.12 | $-0.08 | -0.33% | 650,676 | $24.12 | $24.11 $24.21 |
| Aug 31, 2026 | $24.20 | $24.21 | $24.16 | $24.20 | $-0.02 | -0.08% | 511,177 | $24.21 | $24.16 $24.21 |
| Aug 28, 2026 | $24.21 | $24.24 | $24.21 | $24.22 | +$0.01 | +0.04% | 339,357 | $24.21 | $24.21 $24.24 |
| Aug 27, 2026 | $24.21 | $24.23 | $24.21 | $24.21 | +$0.00 | +0.00% | 504,076 | $24.21 | $24.21 $24.23 |
| Aug 26, 2026 | $24.20 | $24.22 | $24.20 | $24.21 | +$0.01 | +0.04% | 398,754 | $24.21 | $24.20 $24.22 |
| Aug 25, 2026 | $24.20 | $24.22 | $24.14 | $24.20 | +$0.01 | +0.04% | 296,361 | $24.20 | $24.14 $24.22 |
| Aug 24, 2026 | $24.19 | $24.25 | $24.19 | $24.19 | $-0.01 | -0.04% | 343,019 | $24.19 | $24.19 $24.25 |
| Aug 21, 2026 | $24.19 | $24.21 | $24.19 | $24.20 | +$0.01 | +0.04% | 436,101 | $24.20 | $24.19 $24.21 |