iShares iBonds Dec 2035 Term Corporate ETF (IBCA)
NYSEARCA: IBCA · Real-Time Price · USD
25.71
0.00 (-0.02%)
At close: Apr 28, 2026, 4:00 PM EDT
25.71
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
IBCA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25.72 | 25.72 | 25.64 | 25.71 | 25.71 | -0.02% | 53,361 |
| Apr 27, 2026 | 25.81 | 25.81 | 25.70 | 25.72 | 25.72 | -0.29% | 96,632 |
| Apr 24, 2026 | 25.74 | 25.83 | 25.73 | 25.79 | 25.79 | 0.08% | 76,671 |
| Apr 23, 2026 | 25.83 | 25.85 | 25.71 | 25.77 | 25.77 | -0.23% | 52,670 |
| Apr 22, 2026 | 25.87 | 25.88 | 25.82 | 25.83 | 25.83 | 0.17% | 33,792 |
| Apr 21, 2026 | 25.85 | 25.87 | 25.78 | 25.79 | 25.79 | -0.44% | 67,085 |
| Apr 20, 2026 | 25.88 | 25.90 | 25.85 | 25.90 | 25.90 | 0.12% | 79,098 |
| Apr 17, 2026 | 25.92 | 25.93 | 25.87 | 25.87 | 25.87 | 0.43% | 47,503 |
| Apr 16, 2026 | 25.88 | 25.88 | 25.75 | 25.76 | 25.76 | -0.31% | 61,752 |
| Apr 15, 2026 | 25.83 | 25.86 | 25.80 | 25.84 | 25.84 | -0.08% | 66,282 |
| Apr 14, 2026 | 25.74 | 25.87 | 25.74 | 25.86 | 25.86 | 0.35% | 50,843 |
| Apr 13, 2026 | 25.67 | 25.79 | 25.66 | 25.77 | 25.77 | 0.33% | 53,106 |
| Apr 10, 2026 | 25.70 | 25.75 | 25.68 | 25.69 | 25.69 | -0.21% | 74,362 |
| Apr 9, 2026 | 25.72 | 25.80 | 25.66 | 25.74 | 25.74 | - | 101,680 |
| Apr 8, 2026 | 25.82 | 25.82 | 25.70 | 25.74 | 25.74 | 0.35% | 68,903 |
| Apr 7, 2026 | 25.63 | 25.65 | 25.48 | 25.65 | 25.65 | 0.21% | 93,406 |
| Apr 6, 2026 | 25.62 | 25.66 | 25.58 | 25.60 | 25.60 | -0.16% | 79,654 |
| Apr 2, 2026 | 25.54 | 25.66 | 25.51 | 25.64 | 25.64 | 0.34% | 42,043 |
| Apr 1, 2026 | 25.54 | 25.61 | 25.54 | 25.55 | 25.55 | -0.35% | 108,839 |
| Mar 31, 2026 | 25.62 | 25.68 | 25.55 | 25.64 | 25.54 | 0.67% | 133,636 |
| Mar 30, 2026 | 25.54 | 25.54 | 25.46 | 25.47 | 25.37 | 0.55% | 119,733 |
| Mar 27, 2026 | 25.29 | 25.37 | 25.22 | 25.33 | 25.23 | -0.18% | 197,183 |
| Mar 26, 2026 | 25.48 | 25.53 | 25.37 | 25.38 | 25.27 | -0.81% | 102,320 |
| Mar 25, 2026 | 25.68 | 25.68 | 25.53 | 25.58 | 25.48 | 0.33% | 312,038 |
| Mar 24, 2026 | 25.43 | 25.54 | 25.42 | 25.50 | 25.40 | -0.16% | 170,552 |
| Mar 23, 2026 | 25.46 | 25.61 | 25.44 | 25.54 | 25.44 | 0.59% | 71,528 |
| Mar 20, 2026 | 25.62 | 25.62 | 25.38 | 25.39 | 25.29 | -1.21% | 102,892 |
| Mar 19, 2026 | 25.52 | 25.71 | 25.52 | 25.70 | 25.60 | 0.30% | 129,400 |
| Mar 18, 2026 | 25.70 | 25.75 | 25.62 | 25.62 | 25.52 | -0.52% | 105,191 |
| Mar 17, 2026 | 25.71 | 25.76 | 25.71 | 25.76 | 25.65 | 0.61% | 112,081 |
| Mar 16, 2026 | 25.70 | 25.70 | 25.59 | 25.60 | 25.50 | 0.39% | 51,361 |
| Mar 13, 2026 | 25.70 | 25.70 | 25.48 | 25.50 | 25.40 | -0.35% | 92,062 |
| Mar 12, 2026 | 25.68 | 25.68 | 25.53 | 25.59 | 25.49 | -0.54% | 128,620 |
| Mar 11, 2026 | 25.80 | 25.82 | 25.72 | 25.73 | 25.63 | -0.66% | 59,621 |
| Mar 10, 2026 | 26.01 | 26.01 | 25.89 | 25.90 | 25.79 | -0.58% | 46,526 |
| Mar 9, 2026 | 25.88 | 26.05 | 25.85 | 26.05 | 25.94 | 0.56% | 29,259 |
| Mar 6, 2026 | 25.90 | 25.99 | 25.82 | 25.91 | 25.80 | -0.25% | 79,110 |
| Mar 5, 2026 | 25.99 | 25.99 | 25.92 | 25.97 | 25.86 | -0.38% | 72,966 |
| Mar 4, 2026 | 26.09 | 26.12 | 26.04 | 26.07 | 25.96 | - | 79,130 |
| Mar 3, 2026 | 25.89 | 26.12 | 25.89 | 26.07 | 25.96 | - | 74,567 |
| Mar 2, 2026 | 26.10 | 26.10 | 26.03 | 26.07 | 25.96 | -0.74% | 241,198 |
| Feb 27, 2026 | 26.30 | 26.30 | 26.25 | 26.27 | 26.06 | 0.06% | 53,171 |
| Feb 26, 2026 | 26.23 | 26.25 | 26.19 | 26.25 | 26.04 | 0.15% | 159,260 |
| Feb 25, 2026 | 26.20 | 26.25 | 26.14 | 26.21 | 26.00 | -0.03% | 72,973 |
| Feb 24, 2026 | 26.25 | 26.25 | 26.19 | 26.22 | 26.01 | -0.12% | 62,786 |
| Feb 23, 2026 | 26.20 | 26.27 | 26.20 | 26.25 | 26.04 | 0.19% | 89,443 |
| Feb 20, 2026 | 26.16 | 26.21 | 26.16 | 26.20 | 25.99 | - | 114,723 |
| Feb 19, 2026 | 26.15 | 26.20 | 26.14 | 26.20 | 25.99 | 0.11% | 82,251 |
| Feb 18, 2026 | 26.18 | 26.20 | 26.16 | 26.17 | 25.96 | -0.11% | 101,515 |
| Feb 17, 2026 | 26.20 | 26.21 | 26.15 | 26.20 | 25.99 | 0.04% | 94,848 |