iShares iBonds Dec 2035 Term Corporate ETF (IBCA)
NYSEARCA: IBCA · Real-Time Price · USD
25.06
-0.09 (-0.36%)
Aug 28, 2026, 4:00 PM EDT - Market closed
IBCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 25.13 | 25.16 | 25.05 | 25.06 | 25.06 | -0.36% | 56,492 |
| Aug 27, 2026 | 25.14 | 25.17 | 25.13 | 25.15 | 25.15 | -0.04% | 61,092 |
| Aug 26, 2026 | 25.14 | 25.16 | 25.12 | 25.16 | 25.16 | -0.10% | 54,450 |
| Aug 25, 2026 | 25.11 | 25.19 | 25.11 | 25.19 | 25.19 | 0.54% | 55,448 |
| Aug 24, 2026 | 25.01 | 25.06 | 25.01 | 25.05 | 25.05 | 0.20% | 42,080 |
| Aug 21, 2026 | 25.02 | 25.02 | 24.97 | 25.00 | 25.00 | -0.08% | 949,830 |
| Aug 20, 2026 | 25.03 | 25.07 | 25.00 | 25.02 | 25.02 | -0.46% | 96,253 |
| Aug 19, 2026 | 25.12 | 25.14 | 25.07 | 25.14 | 25.14 | 0.50% | 80,555 |
| Aug 18, 2026 | 24.94 | 25.01 | 24.94 | 25.01 | 25.01 | 0.12% | 62,510 |
| Aug 17, 2026 | 25.01 | 25.04 | 24.96 | 24.98 | 24.98 | -0.36% | 121,467 |
| Aug 14, 2026 | 25.12 | 25.14 | 25.05 | 25.07 | 25.07 | -0.36% | 69,939 |
| Aug 13, 2026 | 25.16 | 25.22 | 25.14 | 25.16 | 25.16 | 0.40% | 75,368 |
| Aug 12, 2026 | 25.13 | 25.13 | 25.05 | 25.06 | 25.06 | 0.12% | 196,404 |
| Aug 11, 2026 | 25.08 | 25.09 | 25.02 | 25.03 | 25.03 | - | 102,401 |
| Aug 10, 2026 | 25.09 | 25.10 | 25.02 | 25.03 | 25.03 | -0.48% | 120,875 |
| Aug 7, 2026 | 25.19 | 25.19 | 25.13 | 25.15 | 25.15 | 0.16% | 97,682 |
| Aug 6, 2026 | 25.13 | 25.14 | 25.07 | 25.11 | 25.11 | -0.36% | 136,991 |
| Aug 5, 2026 | 25.18 | 25.21 | 25.15 | 25.20 | 25.20 | 0.04% | 168,410 |
| Aug 4, 2026 | 25.14 | 25.19 | 25.09 | 25.19 | 25.19 | 0.60% | 63,708 |
| Aug 3, 2026 | 25.02 | 25.07 | 25.01 | 25.04 | 25.04 | 0.21% | 66,250 |
| Jul 31, 2026 | 25.04 | 25.10 | 25.02 | 25.09 | 24.99 | -0.12% | 47,789 |
| Jul 30, 2026 | 25.12 | 25.15 | 25.10 | 25.12 | 25.02 | 0.20% | 235,722 |
| Jul 29, 2026 | 25.14 | 25.19 | 25.07 | 25.07 | 24.97 | -0.48% | 147,147 |
| Jul 28, 2026 | 25.14 | 25.22 | 25.14 | 25.19 | 25.09 | 0.24% | 60,165 |
| Jul 27, 2026 | 25.12 | 25.14 | 25.11 | 25.13 | 25.03 | 0.24% | 73,926 |
| Jul 24, 2026 | 25.09 | 25.11 | 25.06 | 25.07 | 24.97 | 0.08% | 46,332 |
| Jul 23, 2026 | 25.07 | 25.07 | 25.03 | 25.05 | 24.95 | -0.44% | 71,830 |
| Jul 22, 2026 | 25.23 | 25.23 | 25.15 | 25.16 | 25.06 | -0.16% | 72,862 |
| Jul 21, 2026 | 25.18 | 25.22 | 25.18 | 25.20 | 25.10 | -0.28% | 198,805 |
| Jul 20, 2026 | 25.37 | 25.37 | 25.25 | 25.27 | 25.17 | -0.32% | 47,630 |
| Jul 17, 2026 | 25.39 | 25.39 | 25.34 | 25.35 | 25.25 | 0.04% | 47,148 |
| Jul 16, 2026 | 25.33 | 25.34 | 25.29 | 25.34 | 25.24 | -0.04% | 41,133 |
| Jul 15, 2026 | 25.28 | 25.36 | 25.28 | 25.35 | 25.25 | 0.36% | 43,819 |
| Jul 14, 2026 | 25.25 | 25.29 | 25.23 | 25.26 | 25.16 | 0.24% | 41,411 |
| Jul 13, 2026 | 25.28 | 25.28 | 25.18 | 25.20 | 25.10 | -0.43% | 59,328 |
| Jul 10, 2026 | 25.33 | 25.33 | 25.29 | 25.31 | 25.21 | -0.24% | 77,222 |
| Jul 9, 2026 | 25.36 | 25.40 | 25.34 | 25.37 | 25.27 | 0.12% | 98,600 |
| Jul 8, 2026 | 25.31 | 25.34 | 25.26 | 25.34 | 25.24 | -0.12% | 252,600 |
| Jul 7, 2026 | 25.47 | 25.47 | 25.34 | 25.37 | 25.27 | -0.63% | 86,512 |
| Jul 6, 2026 | 25.54 | 25.54 | 25.47 | 25.53 | 25.42 | - | 69,977 |
| Jul 2, 2026 | 25.47 | 25.53 | 25.47 | 25.53 | 25.42 | 0.24% | 79,803 |
| Jul 1, 2026 | 25.47 | 25.50 | 25.42 | 25.47 | 25.37 | -0.14% | 70,242 |
| Jun 30, 2026 | 25.72 | 25.72 | 25.60 | 25.61 | 25.40 | -0.47% | 61,364 |
| Jun 29, 2026 | 25.69 | 25.73 | 25.67 | 25.73 | 25.52 | 0.16% | 37,522 |
| Jun 26, 2026 | 25.58 | 25.70 | 25.58 | 25.69 | 25.48 | 0.12% | 83,493 |
| Jun 25, 2026 | 25.67 | 25.69 | 25.63 | 25.66 | 25.45 | 0.12% | 44,617 |
| Jun 24, 2026 | 25.65 | 25.66 | 25.61 | 25.63 | 25.42 | 0.47% | 42,495 |
| Jun 23, 2026 | 25.54 | 25.55 | 25.50 | 25.51 | 25.30 | 0.08% | 56,021 |
| Jun 22, 2026 | 25.50 | 25.50 | 25.44 | 25.49 | 25.28 | -0.23% | 63,945 |
| Jun 18, 2026 | 25.64 | 25.64 | 25.53 | 25.55 | 25.34 | 0.20% | 81,660 |