iShares iBonds Dec 2035 Term Corporate ETF (IBCA)
NYSEARCA: IBCA · Real-Time Price · USD
25.37
-0.17 (-0.65%)
Jun 5, 2026, 4:00 PM EDT - Market closed
IBCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 25.42 | 25.42 | 25.36 | 25.37 | 25.37 | -0.65% | 35,244 |
| Jun 4, 2026 | 25.55 | 25.56 | 25.47 | 25.53 | 25.53 | 0.20% | 81,312 |
| Jun 3, 2026 | 25.46 | 25.50 | 25.45 | 25.48 | 25.48 | -0.27% | 52,867 |
| Jun 2, 2026 | 25.54 | 25.58 | 25.53 | 25.55 | 25.55 | 0.11% | 106,411 |
| Jun 1, 2026 | 25.65 | 25.65 | 25.45 | 25.52 | 25.52 | -0.17% | 111,743 |
| May 29, 2026 | 25.68 | 25.72 | 25.66 | 25.67 | 25.57 | 0.07% | 61,846 |
| May 28, 2026 | 25.60 | 25.66 | 25.54 | 25.65 | 25.55 | 0.25% | 125,682 |
| May 27, 2026 | 25.60 | 25.61 | 25.56 | 25.59 | 25.48 | 0.12% | 59,773 |
| May 26, 2026 | 25.57 | 25.58 | 25.52 | 25.56 | 25.45 | 0.41% | 48,132 |
| May 22, 2026 | 25.52 | 25.52 | 25.39 | 25.45 | 25.35 | 0.12% | 46,614 |
| May 21, 2026 | 25.31 | 25.42 | 25.27 | 25.42 | 25.32 | 0.16% | 60,899 |
| May 20, 2026 | 25.23 | 25.40 | 25.19 | 25.38 | 25.28 | 0.71% | 57,567 |
| May 19, 2026 | 25.21 | 25.24 | 25.15 | 25.20 | 25.10 | -0.47% | 67,380 |
| May 18, 2026 | 25.35 | 25.40 | 25.29 | 25.32 | 25.22 | -0.12% | 169,078 |
| May 15, 2026 | 25.37 | 25.39 | 25.34 | 25.35 | 25.25 | -0.74% | 50,936 |
| May 14, 2026 | 25.62 | 25.62 | 25.54 | 25.54 | 25.44 | -0.08% | 62,023 |
| May 13, 2026 | 25.56 | 25.56 | 25.49 | 25.56 | 25.46 | 0.10% | 176,092 |
| May 12, 2026 | 25.55 | 25.55 | 25.51 | 25.54 | 25.43 | -0.33% | 34,145 |
| May 11, 2026 | 25.61 | 25.66 | 25.61 | 25.62 | 25.52 | -0.23% | 63,667 |
| May 8, 2026 | 25.68 | 25.68 | 25.65 | 25.68 | 25.58 | 0.39% | 57,454 |
| May 7, 2026 | 25.76 | 25.76 | 25.58 | 25.58 | 25.48 | -0.39% | 71,810 |
| May 6, 2026 | 25.71 | 25.71 | 25.65 | 25.68 | 25.58 | 0.51% | 68,245 |
| May 5, 2026 | 25.54 | 25.59 | 25.52 | 25.55 | 25.45 | 0.24% | 114,517 |
| May 4, 2026 | 25.52 | 25.53 | 25.42 | 25.49 | 25.39 | -0.31% | 30,198 |
| May 1, 2026 | 25.55 | 25.65 | 25.53 | 25.57 | 25.47 | 0.13% | 76,447 |
| Apr 30, 2026 | 25.61 | 25.67 | 25.60 | 25.64 | 25.43 | 0.16% | 70,343 |
| Apr 29, 2026 | 25.66 | 25.67 | 25.55 | 25.60 | 25.39 | -0.43% | 57,033 |
| Apr 28, 2026 | 25.72 | 25.72 | 25.64 | 25.71 | 25.50 | -0.02% | 53,361 |
| Apr 27, 2026 | 25.81 | 25.81 | 25.70 | 25.72 | 25.51 | -0.29% | 96,632 |
| Apr 24, 2026 | 25.74 | 25.83 | 25.73 | 25.79 | 25.58 | 0.08% | 126,671 |
| Apr 23, 2026 | 25.83 | 25.85 | 25.71 | 25.77 | 25.56 | -0.23% | 52,670 |
| Apr 22, 2026 | 25.87 | 25.88 | 25.82 | 25.83 | 25.62 | 0.17% | 33,792 |
| Apr 21, 2026 | 25.85 | 25.87 | 25.78 | 25.79 | 25.58 | -0.44% | 67,085 |
| Apr 20, 2026 | 25.88 | 25.90 | 25.85 | 25.90 | 25.69 | 0.12% | 79,098 |
| Apr 17, 2026 | 25.92 | 25.93 | 25.87 | 25.87 | 25.66 | 0.43% | 47,503 |
| Apr 16, 2026 | 25.88 | 25.88 | 25.75 | 25.76 | 25.55 | -0.31% | 61,752 |
| Apr 15, 2026 | 25.83 | 25.86 | 25.80 | 25.84 | 25.63 | -0.08% | 66,282 |
| Apr 14, 2026 | 25.74 | 25.87 | 25.74 | 25.86 | 25.65 | 0.35% | 50,843 |
| Apr 13, 2026 | 25.67 | 25.79 | 25.66 | 25.77 | 25.56 | 0.33% | 53,106 |
| Apr 10, 2026 | 25.70 | 25.75 | 25.68 | 25.69 | 25.48 | -0.21% | 74,362 |
| Apr 9, 2026 | 25.72 | 25.80 | 25.66 | 25.74 | 25.53 | - | 201,680 |
| Apr 8, 2026 | 25.82 | 25.82 | 25.70 | 25.74 | 25.53 | 0.35% | 68,903 |
| Apr 7, 2026 | 25.63 | 25.65 | 25.48 | 25.65 | 25.44 | 0.21% | 93,406 |
| Apr 6, 2026 | 25.62 | 25.66 | 25.58 | 25.60 | 25.39 | -0.16% | 79,654 |
| Apr 2, 2026 | 25.54 | 25.66 | 25.51 | 25.64 | 25.43 | 0.34% | 42,043 |
| Apr 1, 2026 | 25.54 | 25.61 | 25.54 | 25.55 | 25.34 | 0.06% | 108,839 |
| Mar 31, 2026 | 25.62 | 25.68 | 25.55 | 25.64 | 25.33 | 0.67% | 133,636 |
| Mar 30, 2026 | 25.54 | 25.54 | 25.46 | 25.47 | 25.16 | 0.55% | 119,733 |
| Mar 27, 2026 | 25.29 | 25.37 | 25.22 | 25.33 | 25.02 | -0.18% | 197,183 |
| Mar 26, 2026 | 25.48 | 25.53 | 25.37 | 25.38 | 25.07 | -0.81% | 102,320 |