NYSE Arca · IBDR · ETF
iShares iBonds Dec 2026 Term Corporate ETF (IBDR) ETF price history
Every NYSE Arca trading session of iShares iBonds Dec 2026 Term Corporate ETF from Sep 22, 2016 to Nov 12, 2026: 2,550 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IBDR adjusted close, 2016 to 2026
- $24.24
- All time high, 2026
- $24.25
- 52 week high, $23.58 low
- 2,550
- Daily sessions since 2016
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
IBDR key facts
- iShares iBonds Dec 2026 Term Corporate ETF (IBDR) closed at $24.20 on Nov 12, 2026 on NYSE Arca.
- IBDR's all time high close is $24.24, set on Oct 27, 2026; its all time low close is $17.27 on Dec 15, 2016.
- IBDR's 52 week range is $23.58 to $24.25.
- IBDR returned +2.6% over the year to Nov 12, 2026 and +9.1% over five years.
- Over ten years IBDR returned +36%, +3.1% a year compounded.
- IBDR's deepest drawdown was -16.1% from Mar 4, 2020 to Mar 20, 2020.
- DataCedar holds 2,550 daily sessions of IBDR history from Sep 22, 2016 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
IBDR price chart, 2016 to 2026
IBDR returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.0% |
| 3 months | 0.0% |
| 6 months | +0.7% |
| Year to date | +1.9% |
| 1 year | +2.6% |
| 3 years | +15.8% |
| 5 years | +9.1% |
| 10 years | +36.3% |
| Since Sep 22, 2016 | +32.1% |
| Compound annual growth, 10.1 years | +2.8% |
IBDR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $24.24 on Oct 27, 2026
- All time low close
- $17.27 on Dec 15, 2016
- 52 week high
- $24.25 on Oct 28, 2026
- 52 week low
- $23.58 on Nov 13, 2025
- Deepest drawdown
- -16.1% from Mar 4, 2020 to Mar 20, 2020, recovered Jun 2, 2020
- Best single session
- +4.7% on Mar 23, 2020
- Worst single session
- -3.8% on Mar 18, 2020
- Volatility, 1 year annualised
- 0.8%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2019, +15%
- Worst calendar year
- 2022, -8%
IBDR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Sep 22, 2016; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $23.74 | $24.25 | $23.74 | $24.20 | +1.9% | 154.2M | 218 |
| 2025 | $22.62 | $23.75 | $22.59 | $23.75 | +5.0% | 170M | 250 |
| 2024 | $21.52 | $22.90 | $21.42 | $22.62 | +5.0% | 123.9M | 252 |
| 2023 | $20.43 | $21.56 | $20.24 | $21.55 | +6.0% | 104.7M | 250 |
| 2022 | $22.11 | $22.12 | $19.59 | $20.34 | -8.3% | 89.6M | 251 |
| 2021 | $22.58 | $22.60 | $21.95 | $22.17 | -1.8% | 39.9M | 252 |
| 2020 | $21.11 | $22.61 | $18.07 | $22.58 | +8.9% | 27M | 253 |
| 2019 | $18.21 | $20.73 | $18.08 | $20.73 | +14.8% | 19.3M | 252 |
| 2018 | $18.53 | $18.57 | $17.60 | $18.06 | -2.8% | 7.7M | 251 |
| 2017 | $17.63 | $18.68 | $17.40 | $18.58 | +6.0% | 4.5M | 251 |
| 2016 | $18.38 | $18.50 | $17.25 | $17.53 | n/a | 1.2M | 70 |
IBDR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $24.20 | -0.1% |
| October 2026 | $24.23 | +0.3% |
| September 2026 | $24.16 | -0.0% |
| August 2026 | $24.17 | +0.0% |
| July 2026 | $24.16 | +0.0% |
| June 2026 | $24.15 | +0.2% |
| May 2026 | $24.09 | +0.3% |
| April 2026 | $24.02 | +0.4% |
| March 2026 | $23.92 | +0.2% |
| February 2026 | $23.87 | +0.3% |
| January 2026 | $23.80 | +0.2% |
| December 2025 | $23.75 | +0.5% |
About the IBDR data
Daily bars. 2,550 sessions from Sep 22, 2016 to Nov 12, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 22, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse-arca%3AIBDR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- IAUM iShares Gold Trust Micro
- IBCA iShares iBonds Dec 2035 Term Corporate ETF
- IBCB iShares iBonds Dec 2036 Term Corporate ETF
- IBD Inspire Corporate Bond ETF
- IBDS iShares iBonds Dec 2027 Term Corporate ETF
- IBDT iShares iBonds Dec 2028 Term Corporate ETF
- IBDU iShares iBonds Dec 2029 Term Corporate ETF
- IBDV iShares iBonds Dec 2030 Term Corporate ETF
Common questions
IBDR share price history
