iShares iBonds Dec 2035 Term Corporate ETF (IBCA)
NYSEARCA: IBCA · Real-Time Price · USD
25.88
-0.16 (-0.61%)
Dec 19, 2025, 4:00 PM EST - Market closed
IBCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 25.92 | 25.92 | 25.82 | 25.87 | 25.68 | 0.08% | 270,474 |
| Nov 17, 2025 | 25.85 | 26.07 | 25.81 | 25.85 | 25.66 | 0.03% | 42,011 |
| Nov 14, 2025 | 25.96 | 25.96 | 25.82 | 25.84 | 25.65 | -0.23% | 42,300 |
| Nov 13, 2025 | 25.91 | 25.92 | 25.87 | 25.90 | 25.71 | -0.28% | 50,854 |
| Nov 12, 2025 | 26.01 | 26.01 | 25.96 | 25.97 | 25.78 | -0.18% | 31,463 |
| Nov 11, 2025 | 25.94 | 26.04 | 25.93 | 26.02 | 25.83 | 0.45% | 24,993 |
| Nov 10, 2025 | 25.93 | 25.93 | 25.88 | 25.90 | 25.71 | -0.07% | 126,402 |
| Nov 7, 2025 | 25.90 | 25.94 | 25.89 | 25.92 | 25.73 | -0.07% | 28,313 |
| Nov 6, 2025 | 25.92 | 25.94 | 25.90 | 25.94 | 25.74 | 0.46% | 291,910 |
| Nov 5, 2025 | 25.90 | 25.90 | 25.82 | 25.82 | 25.63 | -0.27% | 44,290 |
| Nov 4, 2025 | 25.88 | 25.95 | 25.88 | 25.89 | 25.70 | 0.23% | 59,702 |
| Nov 3, 2025 | 25.92 | 25.92 | 25.83 | 25.83 | 25.64 | -0.77% | 74,940 |
| Oct 31, 2025 | 26.09 | 26.11 | 26.01 | 26.03 | 25.73 | -0.26% | 32,707 |
| Oct 30, 2025 | 26.07 | 26.14 | 26.07 | 26.10 | 25.80 | -0.29% | 42,278 |
| Oct 29, 2025 | 26.34 | 26.34 | 26.15 | 26.18 | 25.88 | -0.68% | 30,658 |
| Oct 28, 2025 | 26.32 | 26.38 | 26.30 | 26.35 | 26.05 | 0.13% | 12,038 |
| Oct 27, 2025 | 26.31 | 26.35 | 26.26 | 26.32 | 26.02 | 0.08% | 36,675 |
| Oct 24, 2025 | 26.28 | 26.33 | 26.28 | 26.30 | 26.00 | 0.08% | 9,426 |
| Oct 23, 2025 | 26.29 | 26.31 | 26.27 | 26.28 | 25.98 | -0.08% | 49,053 |
| Oct 22, 2025 | 26.28 | 26.30 | 26.23 | 26.30 | 26.00 | - | 139,702 |
| Oct 21, 2025 | 26.34 | 26.34 | 26.29 | 26.30 | 26.00 | 0.06% | 35,941 |
| Oct 20, 2025 | 26.23 | 26.29 | 26.21 | 26.29 | 25.99 | 0.30% | 31,642 |
| Oct 17, 2025 | 26.19 | 26.22 | 26.17 | 26.21 | 25.91 | -0.23% | 39,961 |
| Oct 16, 2025 | 26.15 | 26.27 | 26.14 | 26.27 | 25.97 | 0.33% | 100,618 |
| Oct 15, 2025 | 26.20 | 26.23 | 26.14 | 26.18 | 25.88 | 0.08% | 25,018 |
| Oct 14, 2025 | 26.05 | 26.18 | 26.04 | 26.16 | 25.86 | 0.27% | 25,777 |
| Oct 13, 2025 | 26.05 | 26.10 | 26.04 | 26.09 | 25.79 | 0.35% | 14,071 |
| Oct 10, 2025 | 26.05 | 26.05 | 25.99 | 26.00 | 25.70 | 0.21% | 15,599 |