iShares iBonds Dec 2035 Term Corporate ETF (IBCA)
NYSEARCA: IBCA · Real-Time Price · USD
26.02
+0.05 (0.19%)
Oct 7, 2025, 12:34 PM EDT - Market open
IBCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 26.00 | 26.00 | 25.98 | 25.99 | - | 0.08% | 1,052 |
| Oct 6, 2025 | 26.00 | 26.00 | 25.95 | 25.97 | 25.97 | -0.19% | 17,870 |
| Oct 3, 2025 | 26.11 | 26.11 | 26.02 | 26.02 | 26.02 | -0.25% | 28,185 |
| Oct 2, 2025 | 26.04 | 26.11 | 25.99 | 26.09 | 26.09 | 0.17% | 140,335 |
| Oct 1, 2025 | 26.03 | 26.04 | 25.95 | 26.04 | 26.04 | - | 144,428 |
| Sep 30, 2025 | 26.08 | 26.09 | 25.99 | 26.04 | 25.94 | - | 49,758 |
| Sep 29, 2025 | 26.01 | 26.05 | 26.00 | 26.04 | 25.94 | 0.31% | 22,679 |
| Sep 26, 2025 | 25.95 | 25.99 | 25.91 | 25.96 | 25.86 | 0.15% | 52,175 |
| Sep 25, 2025 | 25.96 | 25.96 | 25.87 | 25.92 | 25.82 | -0.31% | 41,625 |
| Sep 24, 2025 | 26.09 | 26.09 | 26.00 | 26.00 | 25.90 | -0.31% | 19,683 |
| Sep 23, 2025 | 26.11 | 26.11 | 26.04 | 26.08 | 25.98 | 0.10% | 33,632 |
| Sep 22, 2025 | 26.12 | 26.12 | 26.04 | 26.06 | 25.95 | -0.10% | 32,416 |
| Sep 19, 2025 | 26.12 | 26.12 | 26.04 | 26.08 | 25.98 | -0.11% | 131,547 |
| Sep 18, 2025 | 26.10 | 26.12 | 26.04 | 26.11 | 26.01 | -0.11% | 94,506 |
| Sep 17, 2025 | 26.26 | 26.26 | 26.08 | 26.14 | 26.04 | -0.23% | 43,254 |
| Sep 16, 2025 | 26.24 | 26.24 | 26.15 | 26.20 | 26.10 | -0.08% | 39,058 |
| Sep 15, 2025 | 26.20 | 26.22 | 26.17 | 26.22 | 26.12 | 0.31% | 137,724 |
| Sep 12, 2025 | 26.15 | 26.15 | 26.09 | 26.14 | 26.04 | -0.19% | 48,975 |
| Sep 11, 2025 | 26.13 | 26.21 | 26.13 | 26.19 | 26.09 | 0.38% | 37,266 |
| Sep 10, 2025 | 26.05 | 26.13 | 26.04 | 26.09 | 25.99 | 0.38% | 45,495 |
| Sep 9, 2025 | 26.03 | 26.03 | 25.96 | 25.99 | 25.89 | -0.04% | 31,390 |
| Sep 8, 2025 | 25.96 | 26.06 | 25.96 | 26.00 | 25.90 | 0.19% | 53,935 |
| Sep 5, 2025 | 25.92 | 26.03 | 25.92 | 25.95 | 25.85 | 0.50% | 43,667 |
| Sep 4, 2025 | 25.73 | 25.84 | 25.71 | 25.82 | 25.72 | 0.82% | 35,835 |
| Sep 3, 2025 | 25.50 | 25.68 | 25.50 | 25.61 | 25.51 | 0.35% | 34,051 |
| Sep 2, 2025 | 25.50 | 25.55 | 25.47 | 25.52 | 25.42 | -0.70% | 49,126 |
| Aug 29, 2025 | 25.73 | 25.74 | 25.68 | 25.70 | 25.50 | -0.23% | 113,245 |
| Aug 28, 2025 | 25.75 | 25.79 | 25.75 | 25.76 | 25.56 | 0.04% | 21,291 |
| Aug 27, 2025 | 25.69 | 25.75 | 25.67 | 25.75 | 25.55 | 0.23% | 30,401 |
| Aug 26, 2025 | 25.62 | 25.73 | 25.62 | 25.69 | 25.49 | 0.04% | 145,414 |
| Aug 25, 2025 | 25.73 | 25.73 | 25.66 | 25.68 | 25.48 | -0.23% | 55,233 |
| Aug 22, 2025 | 25.63 | 25.78 | 25.62 | 25.74 | 25.54 | 0.78% | 39,015 |
| Aug 21, 2025 | 25.64 | 25.64 | 25.52 | 25.54 | 25.34 | -0.31% | 63,967 |
| Aug 20, 2025 | 25.61 | 25.68 | 25.60 | 25.62 | 25.42 | -0.08% | 101,258 |
| Aug 19, 2025 | 25.64 | 25.71 | 25.59 | 25.64 | 25.44 | 0.27% | 42,877 |
| Aug 18, 2025 | 25.66 | 25.66 | 25.57 | 25.57 | 25.37 | -0.20% | 56,709 |
| Aug 15, 2025 | 25.70 | 26.72 | 25.61 | 25.62 | 25.42 | -0.12% | 37,438 |
| Aug 14, 2025 | 25.69 | 25.71 | 25.62 | 25.65 | 25.45 | -0.27% | 20,307 |
| Aug 13, 2025 | 25.73 | 25.77 | 25.70 | 25.72 | 25.52 | 0.43% | 27,765 |
| Aug 12, 2025 | 25.59 | 25.64 | 25.55 | 25.61 | 25.41 | 0.04% | 29,069 |
| Aug 11, 2025 | 25.62 | 25.65 | 25.58 | 25.60 | 25.40 | -0.02% | 44,238 |
| Aug 8, 2025 | 25.85 | 25.85 | 25.59 | 25.61 | 25.41 | -0.25% | 38,142 |
| Aug 7, 2025 | 25.68 | 25.74 | 25.65 | 25.67 | 25.47 | 0.04% | 45,142 |
| Aug 6, 2025 | 25.59 | 25.72 | 25.59 | 25.66 | 25.46 | -0.12% | 17,579 |
| Aug 5, 2025 | 25.70 | 25.73 | 25.64 | 25.69 | 25.49 | 0.08% | 115,284 |
| Aug 4, 2025 | 25.69 | 25.72 | 25.66 | 25.67 | 25.47 | - | 35,359 |
| Aug 1, 2025 | 25.60 | 25.70 | 25.56 | 25.67 | 25.47 | 0.67% | 11,084 |
| Jul 31, 2025 | 25.58 | 25.59 | 25.50 | 25.50 | 25.22 | 0.04% | 31,646 |
| Jul 30, 2025 | 25.47 | 25.67 | 25.46 | 25.49 | 25.22 | -0.20% | 37,114 |
| Jul 29, 2025 | 25.40 | 25.59 | 25.40 | 25.54 | 25.26 | 0.47% | 21,620 |