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%
IBDV — iShares iBonds Dec 2030 Term Corporate ETF
NYSE ArcaiShares iBonds Dec 2030 Term Corporate ETF
$21.07
-0.02(-0.09%)
- O
- 21.12
- H
- 21.15
- L
- 21.06
- V
- 1.05M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$21.07
Period Return-2.05%
Period High$22.41
Period Low$21.02
Avg Daily Volume642.9K
Total Trading Days365
IBDV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $21.12 | $21.15 | $21.06 | $21.07 | $-0.02 | -0.09% | 1,050,352 | $21.08 | $21.06 $21.15 |
| Oct 1, 2026 | $21.04 | $21.14 | $21.02 | $21.09 | $-0.05 | -0.24% | 1,299,740 | $21.09 | $21.02 $21.14 |
| Sep 30, 2026 | $21.17 | $21.21 | $21.10 | $21.14 | +$0.00 | +0.00% | 1,233,135 | $21.13 | $21.10 $21.21 |
| Sep 29, 2026 | $21.13 | $21.15 | $21.10 | $21.14 | +$0.00 | +0.00% | 620,511 | $21.13 | $21.10 $21.15 |
| Sep 28, 2026 | $21.13 | $21.16 | $21.10 | $21.14 | $-0.06 | -0.28% | 675,081 | $21.13 | $21.10 $21.16 |
| Sep 25, 2026 | $21.17 | $21.21 | $21.15 | $21.20 | +$0.05 | +0.24% | 914,814 | $21.18 | $21.15 $21.21 |
| Sep 24, 2026 | $21.21 | $21.23 | $21.15 | $21.15 | $-0.06 | -0.26% | 510,161 | $21.19 | $21.15 $21.23 |
| Sep 23, 2026 | $21.31 | $21.31 | $21.17 | $21.21 | $-0.12 | -0.54% | 861,069 | $21.22 | $21.17 $21.31 |
| Sep 22, 2026 | $21.32 | $21.36 | $21.30 | $21.32 | +$0.00 | +0.00% | 657,520 | $21.32 | $21.30 $21.36 |
| Sep 21, 2026 | $21.34 | $21.34 | $21.31 | $21.32 | +$0.02 | +0.09% | 664,561 | $21.33 | $21.31 $21.34 |
| Sep 18, 2026 | $21.31 | $21.34 | $21.29 | $21.30 | $-0.04 | -0.19% | 565,158 | $21.30 | $21.29 $21.34 |
| Sep 17, 2026 | $21.35 | $21.37 | $21.33 | $21.34 | +$0.05 | +0.23% | 1,360,473 | $21.34 | $21.33 $21.37 |
| Sep 16, 2026 | $21.31 | $21.37 | $21.28 | $21.29 | $-0.01 | -0.05% | 817,123 | $21.33 | $21.28 $21.37 |
| Sep 15, 2026 | $21.29 | $21.32 | $21.28 | $21.30 | +$0.00 | +0.00% | 875,201 | $21.30 | $21.28 $21.32 |
| Sep 14, 2026 | $21.29 | $21.34 | $21.29 | $21.30 | $-0.01 | -0.05% | 1,044,170 | $21.32 | $21.29 $21.34 |
| Sep 11, 2026 | $21.37 | $21.42 | $21.31 | $21.31 | $-0.02 | -0.09% | 703,904 | $21.34 | $21.31 $21.42 |
| Sep 10, 2026 | $21.37 | $21.38 | $21.33 | $21.33 | $-0.11 | -0.51% | 321,906 | $21.35 | $21.33 $21.38 |
| Sep 9, 2026 | $21.44 | $21.49 | $21.43 | $21.44 | $-0.02 | -0.09% | 435,307 | $21.44 | $21.43 $21.49 |
| Sep 8, 2026 | $21.47 | $21.53 | $21.45 | $21.46 | $-0.01 | -0.05% | 707,934 | $21.46 | $21.45 $21.53 |
| Sep 4, 2026 | $21.48 | $21.49 | $21.42 | $21.47 | $-0.01 | -0.02% | 538,535 | $21.48 | $21.42 $21.49 |
| Sep 3, 2026 | $21.49 | $21.52 | $21.48 | $21.48 | +$0.02 | +0.11% | 772,802 | $21.49 | $21.48 $21.52 |
| Sep 2, 2026 | $21.45 | $21.46 | $21.44 | $21.45 | +$0.01 | +0.05% | 727,733 | $21.45 | $21.44 $21.46 |
| Sep 1, 2026 | $21.48 | $21.53 | $21.43 | $21.44 | $-0.15 | -0.69% | 521,692 | $21.46 | $21.43 $21.53 |
| Aug 31, 2026 | $21.58 | $21.59 | $21.53 | $21.59 | +$0.00 | +0.00% | 324,351 | $21.58 | $21.53 $21.59 |
| Aug 28, 2026 | $21.63 | $21.68 | $21.57 | $21.59 | $-0.05 | -0.23% | 525,557 | $21.61 | $21.57 $21.68 |
| Aug 27, 2026 | $21.66 | $21.69 | $21.63 | $21.64 | $-0.02 | -0.09% | 3,022,552 | $21.63 | $21.63 $21.69 |
| Aug 26, 2026 | $21.64 | $21.66 | $21.64 | $21.66 | $-0.01 | -0.02% | 437,364 | $21.65 | $21.64 $21.66 |
| Aug 25, 2026 | $21.63 | $21.67 | $21.55 | $21.67 | +$0.05 | +0.21% | 383,357 | $21.66 | $21.55 $21.67 |
| Aug 24, 2026 | $21.60 | $21.62 | $21.60 | $21.62 | +$0.02 | +0.09% | 382,707 | $21.62 | $21.60 $21.62 |
| Aug 21, 2026 | $21.60 | $21.62 | $21.59 | $21.60 | $-0.02 | -0.07% | 442,817 | $21.60 | $21.59 $21.62 |