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%
IBDW — iShares iBonds Dec 2031 Term Corporate ETF
NYSE ArcaiShares iBonds Dec 2031 Term Corporate ETF
$19.98
-0.05(-0.25%)
- O
- 20.05
- H
- 20.11
- L
- 19.98
- V
- 1.28M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$19.98
Period Return-2.35%
Period High$21.78
Period Low$19.93
Avg Daily Volume487.5K
Total Trading Days365
IBDW — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $20.05 | $20.11 | $19.98 | $19.98 | $-0.05 | -0.25% | 1,280,560 | $20.00 | $19.98 $20.11 |
| Oct 1, 2026 | $19.96 | $20.05 | $19.93 | $20.03 | $-0.03 | -0.15% | 1,601,624 | $20.02 | $19.93 $20.05 |
| Sep 30, 2026 | $20.10 | $20.24 | $20.03 | $20.06 | +$0.00 | +0.00% | 2,096,083 | $20.06 | $20.03 $20.24 |
| Sep 29, 2026 | $20.06 | $20.10 | $20.02 | $20.06 | +$0.00 | +0.00% | 712,428 | $20.05 | $20.02 $20.10 |
| Sep 28, 2026 | $20.06 | $20.08 | $20.02 | $20.06 | $-0.07 | -0.35% | 426,868 | $20.05 | $20.02 $20.08 |
| Sep 25, 2026 | $20.11 | $20.15 | $20.08 | $20.13 | +$0.03 | +0.15% | 683,704 | $20.11 | $20.08 $20.15 |
| Sep 24, 2026 | $20.16 | $20.20 | $20.09 | $20.10 | $-0.05 | -0.25% | 563,986 | $20.13 | $20.09 $20.20 |
| Sep 23, 2026 | $20.28 | $20.28 | $20.12 | $20.15 | $-0.15 | -0.74% | 666,084 | $20.17 | $20.12 $20.28 |
| Sep 22, 2026 | $20.29 | $20.31 | $20.27 | $20.30 | +$0.00 | +0.00% | 521,579 | $20.29 | $20.27 $20.31 |
| Sep 21, 2026 | $20.29 | $20.30 | $20.28 | $20.30 | +$0.04 | +0.20% | 1,231,369 | $20.29 | $20.28 $20.30 |
| Sep 18, 2026 | $20.28 | $20.31 | $20.25 | $20.26 | $-0.06 | -0.30% | 505,187 | $20.26 | $20.25 $20.31 |
| Sep 17, 2026 | $20.31 | $20.32 | $20.29 | $20.32 | +$0.08 | +0.40% | 1,006,013 | $20.31 | $20.29 $20.32 |
| Sep 16, 2026 | $20.28 | $20.33 | $20.23 | $20.24 | $-0.01 | -0.05% | 732,012 | $20.29 | $20.23 $20.33 |
| Sep 15, 2026 | $20.25 | $20.29 | $20.23 | $20.25 | $-0.01 | -0.02% | 709,178 | $20.25 | $20.23 $20.29 |
| Sep 14, 2026 | $20.24 | $20.31 | $20.24 | $20.26 | $-0.03 | -0.12% | 1,033,133 | $20.28 | $20.24 $20.31 |
| Sep 11, 2026 | $20.35 | $20.35 | $20.27 | $20.28 | $-0.02 | -0.07% | 594,356 | $20.30 | $20.27 $20.35 |
| Sep 10, 2026 | $20.35 | $20.36 | $20.29 | $20.30 | $-0.13 | -0.61% | 632,197 | $20.32 | $20.29 $20.36 |
| Sep 9, 2026 | $20.45 | $20.52 | $20.41 | $20.42 | $-0.03 | -0.15% | 777,564 | $20.42 | $20.41 $20.52 |
| Sep 8, 2026 | $20.47 | $20.53 | $20.44 | $20.45 | $-0.01 | -0.05% | 703,708 | $20.45 | $20.44 $20.53 |
| Sep 4, 2026 | $20.47 | $20.53 | $20.44 | $20.46 | $-0.02 | -0.10% | 484,366 | $20.47 | $20.44 $20.53 |
| Sep 3, 2026 | $20.50 | $20.52 | $20.47 | $20.48 | +$0.03 | +0.15% | 695,333 | $20.49 | $20.47 $20.52 |
| Sep 2, 2026 | $20.44 | $20.46 | $20.42 | $20.45 | +$0.03 | +0.15% | 528,813 | $20.45 | $20.42 $20.46 |
| Sep 1, 2026 | $20.48 | $20.55 | $20.42 | $20.42 | $-0.16 | -0.78% | 567,617 | $20.45 | $20.42 $20.55 |
| Aug 31, 2026 | $20.58 | $20.63 | $20.52 | $20.58 | +$0.01 | +0.05% | 306,434 | $20.58 | $20.52 $20.63 |
| Aug 28, 2026 | $20.69 | $20.69 | $20.57 | $20.57 | $-0.09 | -0.41% | 386,822 | $20.60 | $20.57 $20.69 |
| Aug 27, 2026 | $20.66 | $20.69 | $20.65 | $20.66 | $-0.02 | -0.07% | 751,136 | $20.66 | $20.65 $20.69 |
| Aug 26, 2026 | $20.66 | $20.68 | $20.65 | $20.67 | $-0.02 | -0.10% | 505,862 | $20.66 | $20.65 $20.68 |
| Aug 25, 2026 | $20.66 | $20.69 | $20.61 | $20.69 | +$0.08 | +0.39% | 561,264 | $20.67 | $20.61 $20.69 |
| Aug 24, 2026 | $20.61 | $20.63 | $20.60 | $20.61 | +$0.01 | +0.05% | 584,952 | $20.62 | $20.60 $20.63 |
| Aug 21, 2026 | $20.61 | $20.62 | $20.59 | $20.60 | $-0.01 | -0.05% | 367,472 | $20.60 | $20.59 $20.62 |