iShares iBonds Dec 2035 Term Corporate ETF (IBCA)
NYSEARCA: IBCA · Real-Time Price · USD
24.95
-0.04 (-0.16%)
May 12, 2025, 4:00 PM - Market closed
IBCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 24.92 | 25.14 | 24.86 | 24.95 | 24.95 | -0.16% | 16,068 |
| May 9, 2025 | 25.18 | 25.18 | 24.95 | 24.99 | 24.99 | -0.75% | 8,711 |
| May 8, 2025 | 25.07 | 25.32 | 24.96 | 25.18 | 25.18 | 0.27% | 19,212 |
| May 7, 2025 | 25.06 | 25.16 | 25.02 | 25.11 | 25.11 | 0.57% | 23,177 |
| May 6, 2025 | 24.92 | 25.05 | 24.89 | 24.97 | 24.97 | 0.01% | 27,147 |
| May 5, 2025 | 24.98 | 25.26 | 24.90 | 24.97 | 24.97 | -0.34% | 27,311 |
| May 2, 2025 | 25.09 | 25.09 | 24.94 | 25.05 | 25.05 | -0.14% | 36,273 |
| May 1, 2025 | 25.25 | 25.26 | 25.03 | 25.09 | 25.09 | -0.45% | 23,204 |
| Apr 30, 2025 | 25.26 | 25.28 | 25.12 | 25.20 | 25.16 | -0.32% | 31,494 |
| Apr 29, 2025 | 25.19 | 25.34 | 25.19 | 25.28 | 25.24 | 0.24% | 826,879 |
| Apr 28, 2025 | 25.18 | 25.28 | 25.11 | 25.22 | 25.18 | 0.12% | 47,567 |
| Apr 25, 2025 | 25.17 | 25.23 | 25.09 | 25.19 | 25.15 | 0.72% | 53,091 |
| Apr 24, 2025 | 25.03 | 25.08 | 25.01 | 25.01 | 24.97 | 0.63% | 1,863 |
| Apr 23, 2025 | 25.02 | 25.11 | 24.83 | 24.86 | 24.81 | -0.08% | 6,294 |
| Apr 22, 2025 | 24.77 | 24.96 | 24.75 | 24.87 | 24.83 | 0.66% | 6,590 |
| Apr 21, 2025 | 24.83 | 25.06 | 24.71 | 24.71 | 24.67 | -0.94% | 14,226 |
| Apr 17, 2025 | 24.97 | 25.00 | 24.95 | 24.95 | 24.90 | 0.04% | 3,082 |
| Apr 16, 2025 | 24.81 | 25.01 | 24.81 | 24.94 | 24.89 | 0.41% | 8,513 |
| Apr 15, 2025 | 25.57 | 25.57 | 24.71 | 24.84 | 24.79 | 0.38% | 5,030 |
| Apr 14, 2025 | 24.68 | 24.78 | 24.63 | 24.74 | 24.70 | 1.00% | 87,900 |
| Apr 11, 2025 | 24.33 | 24.50 | 24.28 | 24.50 | 24.45 | -0.39% | 345 |
| Apr 10, 2025 | 24.90 | 24.99 | 24.59 | 24.59 | 24.55 | -0.80% | 6,139 |
| Apr 9, 2025 | 24.37 | 24.79 | 24.33 | 24.79 | 24.75 | 0.60% | 13,186 |
| Apr 8, 2025 | 25.00 | 25.00 | 24.64 | 24.64 | 24.60 | -1.94% | 21,502 |
| Apr 7, 2025 | 25.13 | 25.23 | 24.98 | 25.13 | 25.09 | -0.77% | 14,321 |
| Apr 4, 2025 | 26.27 | 26.27 | 25.30 | 25.33 | 25.28 | -0.22% | 10,844 |
| Apr 3, 2025 | 25.45 | 25.50 | 25.38 | 25.38 | 25.34 | 0.43% | 4,862 |
| Apr 2, 2025 | 25.31 | 25.31 | 25.24 | 25.27 | 25.23 | 0.09% | 6,138 |
| Apr 1, 2025 | 25.29 | 25.32 | 25.25 | 25.25 | 25.21 | 0.28% | 4,905 |
| Mar 31, 2025 | 25.33 | 25.33 | 25.14 | 25.18 | 25.14 | -0.02% | 2,431 |
| Mar 28, 2025 | 25.09 | 25.24 | 25.09 | 25.19 | 25.14 | 0.80% | 2,543 |
| Mar 27, 2025 | 24.94 | 24.99 | 24.93 | 24.99 | 24.94 | -0.06% | 5,367 |