iShares iBonds Dec 2035 Term Corporate ETF (IBCA)
NYSEARCA: IBCA · Real-Time Price · USD
25.97
+0.15 (0.58%)
Sep 5, 2025, 3:22 PM - Market open
IBCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.92 | 26.02 | 25.92 | 25.98 | - | 0.62% | 19,789 |
| Sep 4, 2025 | 25.73 | 25.84 | 25.71 | 25.82 | 25.82 | 0.82% | 35,835 |
| Sep 3, 2025 | 25.50 | 25.68 | 25.50 | 25.61 | 25.61 | 0.35% | 34,051 |
| Sep 2, 2025 | 25.50 | 25.55 | 25.47 | 25.52 | 25.52 | -0.70% | 49,126 |
| Aug 29, 2025 | 25.73 | 25.74 | 25.68 | 25.70 | 25.60 | -0.23% | 113,245 |
| Aug 28, 2025 | 25.75 | 25.79 | 25.75 | 25.76 | 25.66 | 0.04% | 21,291 |
| Aug 27, 2025 | 25.69 | 25.75 | 25.67 | 25.75 | 25.65 | 0.23% | 30,401 |
| Aug 26, 2025 | 25.62 | 25.73 | 25.62 | 25.69 | 25.59 | 0.04% | 145,414 |
| Aug 25, 2025 | 25.73 | 25.73 | 25.66 | 25.68 | 25.58 | -0.23% | 55,233 |
| Aug 22, 2025 | 25.63 | 25.78 | 25.62 | 25.74 | 25.64 | 0.78% | 39,015 |
| Aug 21, 2025 | 25.64 | 25.64 | 25.52 | 25.54 | 25.44 | -0.31% | 63,967 |
| Aug 20, 2025 | 25.61 | 25.68 | 25.60 | 25.62 | 25.52 | -0.08% | 101,258 |
| Aug 19, 2025 | 25.64 | 25.71 | 25.59 | 25.64 | 25.54 | 0.27% | 42,877 |
| Aug 18, 2025 | 25.66 | 25.66 | 25.57 | 25.57 | 25.47 | -0.20% | 56,709 |
| Aug 15, 2025 | 25.70 | 26.72 | 25.61 | 25.62 | 25.52 | -0.12% | 37,438 |
| Aug 14, 2025 | 25.69 | 25.71 | 25.62 | 25.65 | 25.55 | -0.27% | 20,307 |
| Aug 13, 2025 | 25.73 | 25.77 | 25.70 | 25.72 | 25.62 | 0.43% | 27,765 |
| Aug 12, 2025 | 25.59 | 25.64 | 25.55 | 25.61 | 25.51 | 0.04% | 29,069 |
| Aug 11, 2025 | 25.62 | 25.65 | 25.58 | 25.60 | 25.50 | -0.02% | 44,238 |
| Aug 8, 2025 | 25.85 | 25.85 | 25.59 | 25.61 | 25.51 | -0.25% | 38,142 |
| Aug 7, 2025 | 25.68 | 25.74 | 25.65 | 25.67 | 25.57 | 0.04% | 45,142 |
| Aug 6, 2025 | 25.59 | 25.72 | 25.59 | 25.66 | 25.56 | -0.12% | 17,579 |
| Aug 5, 2025 | 25.70 | 25.73 | 25.64 | 25.69 | 25.59 | 0.08% | 115,284 |
| Aug 4, 2025 | 25.69 | 25.72 | 25.66 | 25.67 | 25.57 | - | 35,359 |
| Aug 1, 2025 | 25.60 | 25.70 | 25.56 | 25.67 | 25.57 | 0.67% | 11,084 |
| Jul 31, 2025 | 25.58 | 25.59 | 25.50 | 25.50 | 25.32 | 0.04% | 31,646 |
| Jul 30, 2025 | 25.47 | 25.67 | 25.46 | 25.49 | 25.31 | -0.20% | 37,114 |
| Jul 29, 2025 | 25.40 | 25.59 | 25.40 | 25.54 | 25.36 | 0.47% | 21,620 |
| Jul 28, 2025 | 25.45 | 25.51 | 25.42 | 25.42 | 25.24 | -0.12% | 51,500 |
| Jul 25, 2025 | 25.38 | 25.51 | 25.38 | 25.45 | 25.27 | 0.28% | 25,845 |
| Jul 24, 2025 | 25.44 | 25.55 | 25.32 | 25.38 | 25.20 | -0.22% | 55,041 |
| Jul 23, 2025 | 25.46 | 25.46 | 25.31 | 25.44 | 25.26 | -0.14% | 198,229 |
| Jul 22, 2025 | 25.44 | 25.52 | 25.44 | 25.47 | 25.29 | 0.16% | 175,492 |
| Jul 21, 2025 | 25.74 | 25.74 | 25.22 | 25.43 | 25.25 | 0.39% | 33,094 |
| Jul 18, 2025 | 25.37 | 25.37 | 25.23 | 25.33 | 25.15 | 0.16% | 51,608 |
| Jul 17, 2025 | 25.30 | 25.30 | 25.22 | 25.29 | 25.11 | 0.16% | 519,887 |
| Jul 16, 2025 | 25.26 | 25.26 | 25.16 | 25.25 | 25.07 | 0.22% | 23,138 |
| Jul 15, 2025 | 25.33 | 25.33 | 25.14 | 25.20 | 25.02 | -0.28% | 51,571 |
| Jul 14, 2025 | 25.31 | 25.55 | 25.22 | 25.27 | 25.09 | -0.13% | 22,071 |
| Jul 11, 2025 | 25.33 | 25.33 | 25.23 | 25.30 | 25.12 | -0.45% | 40,082 |
| Jul 10, 2025 | 25.38 | 26.04 | 25.36 | 25.42 | 25.24 | -0.02% | 29,083 |
| Jul 9, 2025 | 25.32 | 25.61 | 25.32 | 25.42 | 25.24 | 0.45% | 98,712 |
| Jul 8, 2025 | 25.31 | 25.51 | 25.26 | 25.30 | 25.13 | -0.33% | 77,461 |
| Jul 7, 2025 | 25.44 | 25.44 | 25.32 | 25.39 | 25.21 | -0.36% | 74,926 |
| Jul 3, 2025 | 25.47 | 26.00 | 25.44 | 25.48 | 25.30 | -0.14% | 12,097 |
| Jul 2, 2025 | 25.46 | 26.05 | 25.45 | 25.51 | 25.34 | -0.11% | 13,653 |
| Jul 1, 2025 | 25.55 | 25.84 | 25.48 | 25.54 | 25.37 | -0.35% | 41,538 |
| Jun 30, 2025 | 25.58 | 25.66 | 25.51 | 25.63 | 25.36 | 0.60% | 37,756 |
| Jun 27, 2025 | 25.47 | 25.62 | 25.45 | 25.48 | 25.21 | -0.01% | 35,322 |
| Jun 26, 2025 | 25.46 | 25.67 | 25.42 | 25.48 | 25.21 | 0.15% | 19,237 |