iShares iBonds Dec 2035 Term Corporate ETF (IBCA)
NYSEARCA: IBCA · Real-Time Price · USD
24.58
+0.08 (0.33%)
At close: Oct 30, 2026, 4:00 PM EDT
24.58
0.00 (0.00%)
After-hours: Oct 30, 2026, 6:30 PM EDT
IBCA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 24.59 | 24.59 | 24.51 | 24.58 | 24.58 | 0.33% | 396,001 |
| Oct 29, 2026 | 24.53 | 24.55 | 24.44 | 24.50 | 24.50 | 0.25% | 108,872 |
| Oct 28, 2026 | 24.46 | 24.52 | 24.42 | 24.44 | 24.44 | -0.33% | 380,143 |
| Oct 27, 2026 | 24.51 | 24.72 | 24.46 | 24.52 | 24.52 | 0.20% | 538,159 |
| Oct 26, 2026 | 24.49 | 24.53 | 24.45 | 24.47 | 24.47 | 0.16% | 713,206 |
| Oct 23, 2026 | 24.51 | 24.51 | 24.42 | 24.43 | 24.43 | -0.37% | 141,801 |
| Oct 22, 2026 | 24.41 | 24.55 | 24.37 | 24.52 | 24.52 | 1.01% | 156,653 |
| Oct 21, 2026 | 24.30 | 24.31 | 24.20 | 24.28 | 24.28 | -0.02% | 133,283 |
| Oct 20, 2026 | 24.29 | 24.34 | 24.23 | 24.28 | 24.28 | 0.29% | 376,491 |
| Oct 19, 2026 | 24.42 | 24.42 | 24.19 | 24.21 | 24.21 | -0.49% | 128,076 |
| Oct 16, 2026 | 24.33 | 24.38 | 24.27 | 24.33 | 24.33 | -0.08% | 194,805 |
| Oct 15, 2026 | 24.34 | 24.37 | 24.31 | 24.35 | 24.35 | 0.74% | 257,524 |
| Oct 14, 2026 | 24.06 | 24.19 | 24.02 | 24.17 | 24.17 | 0.08% | 152,260 |
| Oct 13, 2026 | 24.18 | 24.18 | 24.13 | 24.15 | 24.15 | -0.08% | 121,589 |
| Oct 12, 2026 | 24.15 | 24.18 | 24.11 | 24.17 | 24.17 | 0.21% | 82,008 |
| Oct 9, 2026 | 24.05 | 24.15 | 24.05 | 24.12 | 24.12 | - | 86,302 |
| Oct 8, 2026 | 24.03 | 24.16 | 24.03 | 24.12 | 24.12 | 0.21% | 138,953 |
| Oct 7, 2026 | 23.93 | 24.09 | 23.90 | 24.07 | 24.07 | - | 161,111 |
| Oct 6, 2026 | 24.07 | 24.10 | 24.02 | 24.07 | 24.07 | 0.42% | 269,168 |
| Oct 5, 2026 | 23.95 | 23.99 | 23.91 | 23.97 | 23.97 | -0.08% | 147,717 |
| Oct 2, 2026 | 24.23 | 24.23 | 23.96 | 23.99 | 23.99 | -0.19% | 226,670 |
| Oct 1, 2026 | 23.87 | 24.07 | 23.86 | 24.04 | 24.03 | 0.29% | 552,637 |
| Sep 30, 2026 | 24.16 | 24.16 | 24.00 | 24.07 | 23.96 | -0.21% | 227,747 |
| Sep 29, 2026 | 24.16 | 24.16 | 24.04 | 24.12 | 24.01 | - | 136,173 |
| Sep 28, 2026 | 24.15 | 24.17 | 24.06 | 24.12 | 24.01 | -0.66% | 67,333 |
| Sep 25, 2026 | 24.26 | 24.28 | 24.17 | 24.28 | 24.17 | 0.10% | 93,748 |
| Sep 24, 2026 | 24.44 | 24.44 | 24.24 | 24.26 | 24.15 | -0.63% | 234,694 |
| Sep 23, 2026 | 24.65 | 24.65 | 24.35 | 24.41 | 24.30 | -1.13% | 70,191 |
| Sep 22, 2026 | 24.69 | 24.69 | 24.63 | 24.69 | 24.58 | 0.08% | 74,057 |
| Sep 21, 2026 | 24.70 | 24.70 | 24.63 | 24.67 | 24.56 | 0.33% | 82,830 |
| Sep 18, 2026 | 24.59 | 24.59 | 24.56 | 24.59 | 24.48 | -0.41% | 82,720 |
| Sep 17, 2026 | 24.69 | 24.69 | 24.64 | 24.69 | 24.58 | 0.59% | 77,260 |
| Sep 16, 2026 | 24.60 | 24.66 | 24.53 | 24.55 | 24.44 | 0.12% | 39,875 |
| Sep 15, 2026 | 24.53 | 24.53 | 24.49 | 24.52 | 24.41 | -0.06% | 127,364 |
| Sep 14, 2026 | 24.52 | 24.61 | 24.49 | 24.53 | 24.42 | - | 59,547 |
| Sep 11, 2026 | 24.64 | 24.66 | 24.53 | 24.53 | 24.42 | -0.24% | 280,746 |
| Sep 10, 2026 | 24.69 | 24.69 | 24.57 | 24.59 | 24.48 | -0.81% | 90,523 |
| Sep 9, 2026 | 24.84 | 24.84 | 24.76 | 24.79 | 24.68 | -0.20% | 214,307 |
| Sep 8, 2026 | 24.87 | 24.87 | 24.81 | 24.84 | 24.73 | -0.04% | 117,720 |
| Sep 4, 2026 | 24.87 | 24.90 | 24.85 | 24.85 | 24.74 | -0.04% | 62,856 |
| Sep 3, 2026 | 24.90 | 24.92 | 24.86 | 24.86 | 24.75 | 0.12% | 93,703 |
| Sep 2, 2026 | 24.82 | 24.84 | 24.81 | 24.83 | 24.72 | 0.04% | 78,825 |
| Sep 1, 2026 | 24.89 | 24.90 | 24.81 | 24.82 | 24.71 | -0.44% | 112,157 |
| Aug 31, 2026 | 25.01 | 25.03 | 25.00 | 25.03 | 24.82 | -0.12% | 54,119 |
| Aug 28, 2026 | 25.13 | 25.16 | 25.05 | 25.06 | 24.85 | -0.36% | 56,492 |
| Aug 27, 2026 | 25.14 | 25.17 | 25.13 | 25.15 | 24.94 | -0.04% | 61,092 |
| Aug 26, 2026 | 25.14 | 25.16 | 25.12 | 25.16 | 24.95 | -0.10% | 54,450 |
| Aug 25, 2026 | 25.11 | 25.19 | 25.11 | 25.19 | 24.97 | 0.54% | 55,448 |
| Aug 24, 2026 | 25.01 | 25.06 | 25.01 | 25.05 | 24.84 | 0.20% | 42,080 |
| Aug 21, 2026 | 25.02 | 25.02 | 24.97 | 25.00 | 24.79 | -0.08% | 949,830 |