iShares iBonds Dec 2035 Term Corporate ETF (IBCA)
NYSEARCA: IBCA · Real-Time Price · USD
26.21
-0.03 (-0.11%)
Nov 28, 2025, 1:00 PM EST - Market closed
IBCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 26.22 | 26.22 | 26.18 | 26.21 | 26.21 | -0.11% | 12,508 |
| Nov 26, 2025 | 26.15 | 26.24 | 26.14 | 26.24 | 26.24 | 0.27% | 50,077 |
| Nov 25, 2025 | 26.14 | 26.19 | 26.11 | 26.17 | 26.17 | 0.27% | 44,492 |
| Nov 24, 2025 | 26.08 | 26.10 | 26.02 | 26.10 | 26.10 | 0.35% | 112,246 |
| Nov 21, 2025 | 26.05 | 26.05 | 25.93 | 26.01 | 26.01 | 0.38% | 81,898 |
| Nov 20, 2025 | 25.97 | 25.97 | 25.87 | 25.91 | 25.91 | 0.19% | 152,029 |
| Nov 19, 2025 | 25.90 | 25.92 | 25.85 | 25.86 | 25.86 | -0.04% | 33,593 |
| Nov 18, 2025 | 25.92 | 25.92 | 25.82 | 25.87 | 25.87 | 0.08% | 270,474 |
| Nov 17, 2025 | 25.85 | 26.07 | 25.81 | 25.85 | 25.85 | 0.03% | 42,011 |
| Nov 14, 2025 | 25.96 | 25.96 | 25.82 | 25.84 | 25.84 | -0.23% | 42,300 |
| Nov 13, 2025 | 25.91 | 25.92 | 25.87 | 25.90 | 25.90 | -0.28% | 50,854 |
| Nov 12, 2025 | 26.01 | 26.01 | 25.96 | 25.97 | 25.97 | -0.18% | 31,463 |
| Nov 11, 2025 | 25.94 | 26.04 | 25.93 | 26.02 | 26.02 | 0.45% | 24,993 |
| Nov 10, 2025 | 25.93 | 25.93 | 25.88 | 25.90 | 25.90 | -0.07% | 126,402 |
| Nov 7, 2025 | 25.90 | 25.94 | 25.89 | 25.92 | 25.92 | -0.07% | 28,313 |
| Nov 6, 2025 | 25.92 | 25.94 | 25.90 | 25.94 | 25.94 | 0.46% | 291,910 |
| Nov 5, 2025 | 25.90 | 25.90 | 25.82 | 25.82 | 25.82 | -0.27% | 44,290 |
| Nov 4, 2025 | 25.88 | 25.95 | 25.88 | 25.89 | 25.89 | 0.23% | 59,702 |
| Nov 3, 2025 | 25.92 | 25.92 | 25.83 | 25.83 | 25.83 | -0.77% | 74,940 |
| Oct 31, 2025 | 26.09 | 26.11 | 26.01 | 26.03 | 25.93 | -0.26% | 32,707 |
| Oct 30, 2025 | 26.07 | 26.14 | 26.07 | 26.10 | 26.00 | -0.29% | 42,278 |
| Oct 29, 2025 | 26.34 | 26.34 | 26.15 | 26.18 | 26.07 | -0.68% | 30,658 |
| Oct 28, 2025 | 26.32 | 26.38 | 26.30 | 26.35 | 26.25 | 0.13% | 12,038 |
| Oct 27, 2025 | 26.31 | 26.35 | 26.26 | 26.32 | 26.22 | 0.08% | 36,675 |
| Oct 24, 2025 | 26.28 | 26.33 | 26.28 | 26.30 | 26.20 | 0.08% | 9,426 |
| Oct 23, 2025 | 26.29 | 26.31 | 26.27 | 26.28 | 26.18 | -0.08% | 49,053 |
| Oct 22, 2025 | 26.28 | 26.30 | 26.23 | 26.30 | 26.20 | - | 139,702 |
| Oct 21, 2025 | 26.34 | 26.34 | 26.29 | 26.30 | 26.20 | 0.06% | 35,941 |
| Oct 20, 2025 | 26.23 | 26.29 | 26.21 | 26.29 | 26.18 | 0.30% | 31,642 |
| Oct 17, 2025 | 26.19 | 26.22 | 26.17 | 26.21 | 26.10 | -0.23% | 39,961 |
| Oct 16, 2025 | 26.15 | 26.27 | 26.14 | 26.27 | 26.16 | 0.33% | 100,618 |
| Oct 15, 2025 | 26.20 | 26.23 | 26.14 | 26.18 | 26.08 | 0.08% | 25,018 |
| Oct 14, 2025 | 26.05 | 26.18 | 26.04 | 26.16 | 26.06 | 0.27% | 25,777 |
| Oct 13, 2025 | 26.05 | 26.10 | 26.04 | 26.09 | 25.99 | 0.35% | 14,071 |
| Oct 10, 2025 | 26.05 | 26.05 | 25.99 | 26.00 | 25.90 | 0.21% | 15,599 |
| Oct 9, 2025 | 25.97 | 25.99 | 25.90 | 25.95 | 25.84 | -0.17% | 51,180 |
| Oct 8, 2025 | 26.09 | 26.09 | 25.98 | 25.99 | 25.89 | -0.08% | 49,658 |
| Oct 7, 2025 | 26.00 | 26.03 | 25.98 | 26.01 | 25.91 | 0.15% | 18,100 |
| Oct 6, 2025 | 26.00 | 26.00 | 25.95 | 25.97 | 25.87 | -0.19% | 17,870 |
| Oct 3, 2025 | 26.11 | 26.11 | 26.02 | 26.02 | 25.92 | -0.25% | 28,185 |
| Oct 2, 2025 | 26.04 | 26.11 | 25.99 | 26.09 | 25.98 | 0.17% | 140,335 |
| Oct 1, 2025 | 26.03 | 26.04 | 25.95 | 26.04 | 25.94 | - | 144,428 |
| Sep 30, 2025 | 26.08 | 26.09 | 25.99 | 26.04 | 25.84 | - | 49,758 |
| Sep 29, 2025 | 26.01 | 26.05 | 26.00 | 26.04 | 25.84 | 0.31% | 22,679 |
| Sep 26, 2025 | 25.95 | 25.99 | 25.91 | 25.96 | 25.76 | 0.15% | 52,175 |
| Sep 25, 2025 | 25.96 | 25.96 | 25.87 | 25.92 | 25.72 | -0.31% | 41,625 |
| Sep 24, 2025 | 26.09 | 26.09 | 26.00 | 26.00 | 25.80 | -0.31% | 19,683 |
| Sep 23, 2025 | 26.11 | 26.11 | 26.04 | 26.08 | 25.88 | 0.10% | 33,632 |
| Sep 22, 2025 | 26.12 | 26.12 | 26.04 | 26.06 | 25.85 | -0.10% | 32,416 |
| Sep 19, 2025 | 26.12 | 26.12 | 26.04 | 26.08 | 25.88 | -0.11% | 131,547 |