iShares iBonds Dec 2036 Term Corporate ETF (IBCB)
NYSEARCA: IBCB · Real-Time Price · USD
25.08
-0.14 (-0.55%)
At close: Jun 1, 2026, 4:00 PM EDT
25.08
0.00 (0.00%)
After-hours: Jun 1, 2026, 8:00 PM EDT
IBCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 25.19 | 25.19 | 25.01 | 25.08 | - | -0.56% | 244,689 |
| May 29, 2026 | 25.16 | 25.25 | 25.16 | 25.22 | 25.22 | 0.16% | 9,577 |
| May 28, 2026 | 25.10 | 25.18 | 25.08 | 25.18 | 25.18 | 0.28% | 31,762 |
| May 27, 2026 | 25.11 | 25.13 | 25.09 | 25.11 | 25.11 | 0.04% | 16,324 |
| May 26, 2026 | 25.11 | 25.11 | 25.04 | 25.10 | 25.10 | 0.52% | 20,899 |
| May 22, 2026 | 25.04 | 25.04 | 24.90 | 24.97 | 24.97 | 0.12% | 25,665 |
| May 21, 2026 | 24.82 | 24.94 | 24.79 | 24.94 | 24.94 | 0.16% | 68,153 |
| May 20, 2026 | 24.75 | 24.92 | 24.72 | 24.90 | 24.90 | 0.81% | 37,177 |
| May 19, 2026 | 24.77 | 24.77 | 24.66 | 24.70 | 24.70 | -0.56% | 32,466 |
| May 18, 2026 | 24.91 | 24.93 | 24.81 | 24.84 | 24.84 | -0.08% | 17,538 |
| May 15, 2026 | 24.89 | 24.91 | 24.85 | 24.86 | 24.86 | -0.82% | 74,794 |
| May 14, 2026 | 25.12 | 25.13 | 25.07 | 25.07 | 25.07 | - | 42,895 |
| May 13, 2026 | 25.07 | 25.07 | 25.03 | 25.07 | 25.07 | -0.02% | 116,737 |
| May 12, 2026 | 25.09 | 25.09 | 25.01 | 25.07 | 25.07 | -0.32% | 537,621 |
| May 11, 2026 | 25.18 | 25.19 | 25.15 | 25.15 | 25.15 | -0.21% | 17,020 |
| May 8, 2026 | 25.23 | 25.23 | 25.19 | 25.20 | 25.20 | 0.35% | 29,482 |
| May 7, 2026 | 25.22 | 25.25 | 25.11 | 25.12 | 25.12 | -0.42% | 53,374 |
| May 6, 2026 | 25.18 | 25.24 | 25.18 | 25.22 | 25.22 | 0.52% | 93,360 |
| May 5, 2026 | 25.04 | 25.12 | 25.04 | 25.09 | 25.09 | 0.38% | 26,372 |
| May 4, 2026 | 25.04 | 25.06 | 24.94 | 25.00 | 24.99 | -0.42% | 20,070 |
| May 1, 2026 | 25.08 | 25.16 | 25.08 | 25.10 | 25.10 | 0.17% | 24,619 |
| Apr 30, 2026 | 25.11 | 25.17 | 25.06 | 25.13 | 25.06 | 0.24% | 19,258 |
| Apr 29, 2026 | 25.14 | 25.14 | 25.04 | 25.07 | 25.00 | -0.57% | 76,480 |
| Apr 28, 2026 | 25.16 | 25.22 | 25.15 | 25.21 | 25.14 | -0.11% | 20,037 |
| Apr 27, 2026 | 25.31 | 25.31 | 25.23 | 25.24 | 25.17 | -0.30% | 55,800 |
| Apr 24, 2026 | 25.29 | 25.34 | 25.25 | 25.32 | 25.24 | 0.18% | 34,676 |
| Apr 23, 2026 | 25.34 | 25.37 | 25.24 | 25.27 | 25.20 | -0.30% | 61,051 |
| Apr 22, 2026 | 25.40 | 25.40 | 25.35 | 25.35 | 25.27 | 0.18% | 23,628 |
| Apr 21, 2026 | 25.38 | 25.38 | 25.30 | 25.30 | 25.23 | -0.38% | 28,562 |
| Apr 20, 2026 | 25.44 | 25.44 | 25.38 | 25.40 | 25.32 | -0.10% | 37,271 |
| Apr 17, 2026 | 25.45 | 25.48 | 25.39 | 25.42 | 25.35 | 0.63% | 26,770 |
| Apr 16, 2026 | 25.41 | 25.41 | 25.23 | 25.26 | 25.19 | -0.37% | 28,964 |
| Apr 15, 2026 | 25.32 | 25.36 | 25.31 | 25.36 | 25.28 | -0.14% | 35,972 |
| Apr 14, 2026 | 25.31 | 25.41 | 25.29 | 25.39 | 25.32 | 0.43% | 21,927 |
| Apr 13, 2026 | 25.22 | 25.29 | 25.16 | 25.28 | 25.21 | 0.36% | 113,596 |
| Apr 10, 2026 | 25.28 | 25.28 | 25.16 | 25.19 | 25.12 | -0.31% | 19,905 |
| Apr 9, 2026 | 25.21 | 25.33 | 25.20 | 25.27 | 25.20 | 0.06% | 310,078 |
| Apr 8, 2026 | 25.34 | 25.35 | 25.24 | 25.26 | 25.18 | 0.43% | 4,869 |
| Apr 7, 2026 | 25.12 | 25.15 | 25.00 | 25.15 | 25.08 | 0.10% | 15,269 |
| Apr 6, 2026 | 25.14 | 25.18 | 25.11 | 25.13 | 25.05 | -0.16% | 14,090 |
| Apr 2, 2026 | 25.05 | 25.18 | 25.05 | 25.16 | 25.09 | 0.38% | 18,693 |
| Apr 1, 2026 | 25.10 | 25.13 | 25.06 | 25.07 | 25.00 | 0.04% | 42,021 |
| Mar 31, 2026 | 25.02 | 25.10 | 24.98 | 25.06 | 24.99 | 0.65% | 11,952 |
| Mar 30, 2026 | 24.87 | 24.94 | 24.87 | 24.90 | 24.83 | 0.73% | 20,479 |
| Mar 27, 2026 | 24.70 | 24.77 | 24.70 | 24.72 | 24.65 | -0.35% | 14,475 |