NYSE Arca · IBDT · ETF
iShares iBonds Dec 2028 Term Corporate ETF (IBDT) ETF price history
Every NYSE Arca trading session of iShares iBonds Dec 2028 Term Corporate ETF from Sep 20, 2018 to Sep 29, 2026: 2,016 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.
IBDT adjusted close, 2018 to 2026
- $25.20
- All time high, 2026
- $25.32
- 52 week high, $24.53 low
- 2,016
- Daily sessions since 2018
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
IBDT key facts
- iShares iBonds Dec 2028 Term Corporate ETF (IBDT) closed at $24.94 on Sep 29, 2026 on NYSE Arca.
- IBDT's all time high close is $25.20, set on Jul 17, 2026; its all time low close is $18.52 on Nov 20, 2018.
- IBDT's 52 week range is $24.53 to $25.32.
- IBDT returned +1.5% over the year to Sep 29, 2026 and +5.8% over five years.
- Since Sep 20, 2018 IBDT returned +33%, +3.6% a year compounded.
- IBDT's deepest drawdown was -17.8% from Mar 6, 2020 to Mar 20, 2020.
- DataCedar holds 2,016 daily sessions of IBDT history from Sep 20, 2018 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
IBDT price chart, 2018 to 2026
IBDT returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.5% |
| 3 months | -0.9% |
| 6 months | +0.3% |
| Year to date | +0.1% |
| 1 year | +1.5% |
| 3 years | +18.1% |
| 5 years | +5.8% |
| 10 years | n/a |
| Since Sep 20, 2018 | +33.2% |
| Compound annual growth, 8.0 years | +3.6% |
IBDT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $25.20 on Jul 17, 2026
- All time low close
- $18.52 on Nov 20, 2018
- 52 week high
- $25.32 on Jul 2, 2026
- 52 week low
- $24.53 on Oct 17, 2025
- Deepest drawdown
- -17.8% from Mar 6, 2020 to Mar 20, 2020, recovered Jun 15, 2020
- Best single session
- +4.8% on Mar 23, 2020
- Worst single session
- -4.6% on Mar 18, 2020
- Volatility, 1 year annualised
- 1.6%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2019, +15%
- Worst calendar year
- 2022, -11%
IBDT 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. 2018 starts on Sep 20, 2018; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $24.91 | $25.32 | $24.82 | $24.94 | +0.1% | 122M | 186 |
| 2025 | $23.30 | $25.00 | $23.15 | $24.91 | +7.0% | 155.3M | 250 |
| 2024 | $22.33 | $23.71 | $21.98 | $23.27 | +4.0% | 93.2M | 252 |
| 2023 | $20.89 | $22.46 | $20.73 | $22.38 | +7.7% | 66.5M | 250 |
| 2022 | $23.37 | $23.40 | $19.73 | $20.78 | -11.4% | 37.9M | 251 |
| 2021 | $23.88 | $25.13 | $22.83 | $23.45 | -1.9% | 9.6M | 252 |
| 2020 | $21.85 | $25.59 | $18.12 | $23.91 | +9.6% | 9.8M | 253 |
| 2019 | $19.01 | $22.00 | $18.85 | $21.81 | +15.2% | 6.3M | 252 |
| 2018 | $18.67 | $18.98 | $18.49 | $18.94 | n/a | 1.9M | 70 |
IBDT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $24.94 | -0.6% |
| August 2026 | $25.09 | -0.1% |
| July 2026 | $25.11 | -0.2% |
| June 2026 | $25.16 | +0.2% |
| May 2026 | $25.12 | +0.3% |
| April 2026 | $25.03 | +0.3% |
| March 2026 | $24.96 | -0.5% |
| February 2026 | $25.09 | +0.4% |
| January 2026 | $24.98 | +0.3% |
| December 2025 | $24.91 | +0.4% |
| November 2025 | $24.80 | +0.6% |
| October 2025 | $24.66 | +0.3% |
About the IBDT data
Daily bars. 2,016 sessions from Sep 20, 2018 to Sep 29, 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 Sep 28, 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 20, 2018, 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/IBDT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- IBCB iShares iBonds Dec 2036 Term Corporate ETF
- IBD Inspire Corporate Bond ETF
- IBDR iShares iBonds Dec 2026 Term Corporate ETF
- IBDS iShares iBonds Dec 2027 Term Corporate ETF
- IBDU iShares iBonds Dec 2029 Term Corporate ETF
- IBDV iShares iBonds Dec 2030 Term Corporate ETF
- IBDW iShares iBonds Dec 2031 Term Corporate ETF
- IBDX iShares iBonds Dec 2032 Term Corporate ETF
Common questions
IBDT share price history
