iShares iBonds Dec 2036 Term Corporate ETF (IBCB)
NYSEARCA: IBCB · Real-Time Price · USD
24.85
-0.07 (-0.26%)
Jul 10, 2026, 4:00 PM EDT - Market closed
IBCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 24.88 | 24.88 | 24.82 | 24.85 | 24.85 | -0.26% | 27,643 |
| Jul 9, 2026 | 24.91 | 24.95 | 24.88 | 24.91 | 24.91 | 0.16% | 42,030 |
| Jul 8, 2026 | 24.89 | 24.89 | 24.81 | 24.87 | 24.87 | -0.20% | 63,311 |
| Jul 7, 2026 | 25.03 | 25.03 | 24.90 | 24.92 | 24.92 | -0.56% | 68,079 |
| Jul 6, 2026 | 25.06 | 25.08 | 25.03 | 25.06 | 25.06 | 0.08% | 32,126 |
| Jul 2, 2026 | 25.05 | 25.09 | 25.03 | 25.04 | 25.04 | 0.16% | 15,669 |
| Jul 1, 2026 | 25.04 | 25.06 | 25.00 | 25.00 | 25.00 | -0.26% | 21,737 |
| Jun 30, 2026 | 25.28 | 25.28 | 25.16 | 25.16 | 25.06 | -0.53% | 25,958 |
| Jun 29, 2026 | 25.26 | 25.30 | 25.24 | 25.29 | 25.20 | 0.13% | 21,774 |
| Jun 26, 2026 | 25.23 | 25.27 | 25.19 | 25.26 | 25.16 | 0.20% | 7,379 |
| Jun 25, 2026 | 25.25 | 25.26 | 25.21 | 25.21 | 25.11 | 0.02% | 127,026 |
| Jun 24, 2026 | 25.21 | 25.23 | 25.17 | 25.21 | 25.11 | 0.48% | 32,302 |
| Jun 23, 2026 | 25.07 | 25.12 | 25.06 | 25.09 | 24.99 | 0.26% | 21,228 |
| Jun 22, 2026 | 25.09 | 25.12 | 24.99 | 25.02 | 24.93 | -0.45% | 66,627 |
| Jun 18, 2026 | 25.21 | 25.21 | 25.11 | 25.13 | 25.04 | 0.33% | 18,042 |
| Jun 17, 2026 | 25.17 | 25.18 | 25.04 | 25.05 | 24.96 | -0.47% | 34,450 |
| Jun 16, 2026 | 25.15 | 25.20 | 25.13 | 25.17 | 25.07 | 0.15% | 56,031 |
| Jun 15, 2026 | 25.19 | 25.20 | 25.12 | 25.13 | 25.03 | 0.12% | 91,963 |
| Jun 12, 2026 | 25.05 | 25.12 | 25.04 | 25.10 | 25.00 | -0.06% | 77,921 |
| Jun 11, 2026 | 24.99 | 25.14 | 24.97 | 25.12 | 25.02 | 0.70% | 65,741 |
| Jun 10, 2026 | 24.97 | 24.99 | 24.92 | 24.94 | 24.85 | -0.04% | 32,004 |
| Jun 9, 2026 | 24.96 | 24.98 | 24.92 | 24.95 | 24.86 | 0.16% | 13,240 |
| Jun 8, 2026 | 25.00 | 25.00 | 24.91 | 24.91 | 24.82 | -0.08% | 15,741 |
| Jun 5, 2026 | 25.01 | 25.01 | 24.89 | 24.93 | 24.84 | -0.56% | 30,083 |
| Jun 4, 2026 | 25.10 | 25.11 | 25.07 | 25.07 | 24.98 | 0.12% | 21,477 |
| Jun 3, 2026 | 25.03 | 25.06 | 25.00 | 25.04 | 24.95 | -0.32% | 28,269 |
| Jun 2, 2026 | 25.13 | 25.14 | 25.09 | 25.12 | 25.02 | 0.16% | 23,323 |
| Jun 1, 2026 | 25.19 | 25.19 | 25.01 | 25.08 | 24.99 | -0.22% | 246,300 |
| May 29, 2026 | 25.16 | 25.25 | 25.16 | 25.22 | 25.04 | 0.16% | 9,577 |
| May 28, 2026 | 25.10 | 25.18 | 25.08 | 25.18 | 25.00 | 0.28% | 31,762 |
| May 27, 2026 | 25.11 | 25.13 | 25.09 | 25.11 | 24.93 | 0.04% | 16,324 |
| May 26, 2026 | 25.11 | 25.11 | 25.04 | 25.10 | 24.92 | 0.52% | 20,899 |
| May 22, 2026 | 25.04 | 25.04 | 24.90 | 24.97 | 24.79 | 0.12% | 25,665 |
| May 21, 2026 | 24.82 | 24.94 | 24.79 | 24.94 | 24.76 | 0.16% | 68,153 |
| May 20, 2026 | 24.75 | 24.92 | 24.72 | 24.90 | 24.72 | 0.81% | 37,177 |
| May 19, 2026 | 24.77 | 24.77 | 24.66 | 24.70 | 24.52 | -0.56% | 32,466 |
| May 18, 2026 | 24.91 | 24.93 | 24.81 | 24.84 | 24.66 | -0.08% | 17,538 |
| May 15, 2026 | 24.89 | 24.91 | 24.85 | 24.86 | 24.68 | -0.82% | 74,794 |
| May 14, 2026 | 25.12 | 25.13 | 25.07 | 25.07 | 24.89 | - | 42,895 |
| May 13, 2026 | 25.07 | 25.07 | 25.03 | 25.07 | 24.89 | -0.02% | 116,737 |
| May 12, 2026 | 25.09 | 25.09 | 25.01 | 25.07 | 24.89 | -0.32% | 537,621 |
| May 11, 2026 | 25.18 | 25.19 | 25.15 | 25.15 | 24.97 | -0.21% | 17,020 |
| May 8, 2026 | 25.23 | 25.23 | 25.19 | 25.20 | 25.02 | 0.35% | 29,482 |
| May 7, 2026 | 25.22 | 25.25 | 25.11 | 25.12 | 24.94 | -0.42% | 53,374 |
| May 6, 2026 | 25.18 | 25.24 | 25.18 | 25.22 | 25.04 | 0.52% | 93,360 |
| May 5, 2026 | 25.04 | 25.12 | 25.04 | 25.09 | 24.91 | 0.38% | 26,372 |
| May 4, 2026 | 25.04 | 25.06 | 24.94 | 25.00 | 24.82 | -0.42% | 20,070 |
| May 1, 2026 | 25.08 | 25.16 | 25.08 | 25.10 | 24.92 | 0.17% | 24,619 |
| Apr 30, 2026 | 25.11 | 25.17 | 25.06 | 25.13 | 24.88 | 0.24% | 19,258 |
| Apr 29, 2026 | 25.14 | 25.14 | 25.04 | 25.07 | 24.82 | -0.57% | 76,480 |