iShares iBonds Dec 2035 Term Corporate ETF (IBCA)
NYSEARCA: IBCA · Real-Time Price · USD
25.84
-0.13 (-0.52%)
Feb 2, 2026, 4:00 PM EST - Market closed
IBCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 25.93 | 25.93 | 25.81 | 25.84 | 25.84 | -0.52% | 90,591 |
| Jan 30, 2026 | 25.96 | 25.99 | 25.95 | 25.97 | 25.97 | -0.04% | 154,385 |
| Jan 29, 2026 | 25.96 | 25.99 | 25.91 | 25.98 | 25.98 | 0.08% | 77,329 |
| Jan 28, 2026 | 25.96 | 25.97 | 25.92 | 25.96 | 25.96 | -0.11% | 113,412 |
| Jan 27, 2026 | 26.00 | 26.02 | 25.98 | 25.99 | 25.99 | - | 128,973 |
| Jan 26, 2026 | 26.00 | 26.05 | 25.98 | 25.99 | 25.99 | - | 78,683 |
| Jan 23, 2026 | 25.94 | 26.00 | 25.94 | 25.99 | 25.99 | 0.08% | 164,201 |
| Jan 22, 2026 | 25.98 | 25.99 | 25.92 | 25.97 | 25.97 | 0.10% | 151,939 |
| Jan 21, 2026 | 25.90 | 25.96 | 25.85 | 25.95 | 25.95 | 0.60% | 115,613 |
| Jan 20, 2026 | 25.86 | 25.86 | 25.76 | 25.79 | 25.79 | -0.56% | 118,489 |
| Jan 16, 2026 | 26.02 | 26.02 | 25.94 | 25.94 | 25.94 | -0.33% | 174,459 |
| Jan 15, 2026 | 26.07 | 26.07 | 26.01 | 26.02 | 26.02 | -0.15% | 82,404 |
| Jan 14, 2026 | 26.06 | 26.07 | 26.01 | 26.06 | 26.06 | 0.15% | 99,978 |
| Jan 13, 2026 | 26.00 | 26.04 | 25.97 | 26.02 | 26.02 | 0.23% | 152,296 |
| Jan 12, 2026 | 25.94 | 25.99 | 25.92 | 25.96 | 25.96 | -0.10% | 308,568 |
| Jan 9, 2026 | 25.94 | 25.99 | 25.91 | 25.99 | 25.99 | 0.23% | 283,878 |
| Jan 8, 2026 | 25.97 | 25.97 | 25.90 | 25.93 | 25.93 | -0.27% | 202,309 |
| Jan 7, 2026 | 26.05 | 26.05 | 25.98 | 26.00 | 26.00 | 0.04% | 420,630 |
| Jan 6, 2026 | 25.94 | 25.99 | 25.92 | 25.99 | 25.99 | 0.04% | 297,814 |
| Jan 5, 2026 | 25.95 | 25.99 | 25.92 | 25.98 | 25.98 | 0.25% | 261,192 |
| Jan 2, 2026 | 25.96 | 25.97 | 25.87 | 25.91 | 25.91 | -0.12% | 94,121 |
| Dec 31, 2025 | 26.02 | 26.02 | 25.93 | 25.94 | 25.94 | -0.25% | 145,652 |
| Dec 30, 2025 | 26.00 | 26.03 | 25.97 | 26.01 | 26.01 | -0.13% | 65,481 |
| Dec 29, 2025 | 26.06 | 26.06 | 26.00 | 26.04 | 26.04 | 0.13% | 84,408 |
| Dec 26, 2025 | 26.02 | 26.02 | 25.95 | 26.01 | 26.01 | 0.06% | 59,259 |
| Dec 24, 2025 | 25.94 | 26.00 | 25.92 | 25.99 | 25.99 | 0.34% | 58,876 |
| Dec 23, 2025 | 25.94 | 26.04 | 25.83 | 25.90 | 25.90 | 0.05% | 1,647,145 |
| Dec 22, 2025 | 25.90 | 25.90 | 25.85 | 25.89 | 25.89 | 0.04% | 520,921 |
| Dec 19, 2025 | 25.91 | 25.95 | 25.87 | 25.88 | 25.88 | -0.60% | 529,101 |
| Dec 18, 2025 | 26.07 | 26.07 | 26.00 | 26.04 | 25.94 | 0.33% | 47,244 |
| Dec 17, 2025 | 25.97 | 25.97 | 25.91 | 25.95 | 25.85 | -0.04% | 45,294 |
| Dec 16, 2025 | 25.89 | 25.97 | 25.88 | 25.96 | 25.86 | 0.15% | 46,441 |
| Dec 15, 2025 | 25.95 | 25.95 | 25.89 | 25.92 | 25.82 | 0.12% | 33,607 |
| Dec 12, 2025 | 25.97 | 25.97 | 25.86 | 25.89 | 25.79 | -0.50% | 51,297 |
| Dec 11, 2025 | 26.08 | 26.09 | 25.99 | 26.02 | 25.92 | -0.07% | 141,581 |
| Dec 10, 2025 | 25.90 | 26.04 | 25.90 | 26.04 | 25.94 | 0.47% | 33,036 |
| Dec 9, 2025 | 26.00 | 26.00 | 25.89 | 25.92 | 25.82 | -0.12% | 171,098 |
| Dec 8, 2025 | 25.96 | 25.96 | 25.90 | 25.95 | 25.85 | -0.23% | 45,755 |
| Dec 5, 2025 | 26.01 | 26.03 | 25.96 | 26.01 | 25.91 | -0.15% | 41,890 |
| Dec 4, 2025 | 26.08 | 26.08 | 25.99 | 26.05 | 25.95 | -0.12% | 85,189 |
| Dec 3, 2025 | 26.12 | 26.12 | 26.04 | 26.08 | 25.98 | 0.23% | 231,518 |
| Dec 2, 2025 | 26.02 | 26.04 | 25.97 | 26.02 | 25.92 | 0.08% | 34,336 |
| Dec 1, 2025 | 26.01 | 26.01 | 25.95 | 26.00 | 25.90 | -0.80% | 93,968 |
| Nov 28, 2025 | 26.22 | 26.22 | 26.18 | 26.21 | 26.01 | -0.11% | 12,508 |
| Nov 26, 2025 | 26.15 | 26.24 | 26.14 | 26.24 | 26.04 | 0.27% | 50,077 |
| Nov 25, 2025 | 26.14 | 26.19 | 26.11 | 26.17 | 25.97 | 0.27% | 44,492 |
| Nov 24, 2025 | 26.08 | 26.10 | 26.02 | 26.10 | 25.90 | 0.35% | 112,246 |
| Nov 21, 2025 | 26.05 | 26.05 | 25.93 | 26.01 | 25.81 | 0.38% | 81,898 |
| Nov 20, 2025 | 25.97 | 25.97 | 25.87 | 25.91 | 25.72 | 0.19% | 152,029 |
| Nov 19, 2025 | 25.90 | 25.92 | 25.85 | 25.86 | 25.67 | -0.04% | 33,593 |