iShares iBonds Dec 2029 Term Corporate ETF (IBDU)
NYSEARCA: IBDU · Real-Time Price · USD
23.32
+0.05 (0.21%)
At close: Aug 1, 2025, 4:00 PM
23.32
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
IBDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 23.28 | 23.34 | 23.25 | 23.32 | 23.32 | 0.21% | 316,297 |
| Jul 31, 2025 | 23.30 | 23.31 | 23.26 | 23.27 | 23.27 | - | 432,777 |
| Jul 30, 2025 | 23.28 | 23.33 | 23.23 | 23.27 | 23.27 | -0.13% | 715,815 |
| Jul 29, 2025 | 23.28 | 23.31 | 23.26 | 23.30 | 23.30 | 0.17% | 435,016 |
| Jul 28, 2025 | 23.27 | 23.29 | 23.25 | 23.26 | 23.26 | -0.09% | 351,592 |
| Jul 25, 2025 | 23.24 | 23.28 | 23.24 | 23.28 | 23.28 | 0.17% | 247,995 |
| Jul 24, 2025 | 23.23 | 23.29 | 23.20 | 23.24 | 23.24 | -0.09% | 260,474 |
| Jul 23, 2025 | 23.28 | 23.29 | 23.22 | 23.26 | 23.26 | -0.13% | 375,823 |
| Jul 22, 2025 | 23.30 | 23.33 | 23.24 | 23.29 | 23.29 | 0.09% | 301,415 |
| Jul 21, 2025 | 23.28 | 23.29 | 23.26 | 23.27 | 23.27 | 0.17% | 294,982 |
| Jul 18, 2025 | 23.25 | 23.25 | 23.22 | 23.23 | 23.23 | 0.13% | 382,126 |
| Jul 17, 2025 | 23.19 | 23.21 | 23.18 | 23.20 | 23.20 | 0.09% | 341,016 |
| Jul 16, 2025 | 23.18 | 23.20 | 23.14 | 23.18 | 23.18 | 0.22% | 588,701 |
| Jul 15, 2025 | 23.21 | 23.21 | 23.13 | 23.13 | 23.13 | -0.22% | 413,563 |
| Jul 14, 2025 | 23.19 | 23.20 | 23.16 | 23.18 | 23.18 | - | 318,439 |
| Jul 11, 2025 | 23.17 | 23.19 | 23.16 | 23.18 | 23.18 | -0.09% | 291,718 |
| Jul 10, 2025 | 23.21 | 23.30 | 23.18 | 23.20 | 23.20 | - | 402,799 |
| Jul 9, 2025 | 23.19 | 23.22 | 23.16 | 23.20 | 23.20 | 0.22% | 368,479 |
| Jul 8, 2025 | 23.17 | 23.17 | 23.14 | 23.15 | 23.15 | -0.09% | 367,516 |
| Jul 7, 2025 | 23.02 | 23.24 | 23.02 | 23.17 | 23.17 | -0.17% | 463,350 |
| Jul 3, 2025 | 23.21 | 23.47 | 23.20 | 23.21 | 23.21 | -0.13% | 642,010 |
| Jul 2, 2025 | 23.22 | 23.25 | 23.21 | 23.24 | 23.24 | 0.09% | 462,377 |
| Jul 1, 2025 | 23.25 | 23.25 | 23.20 | 23.22 | 23.22 | -0.47% | 560,506 |
| Jun 30, 2025 | 23.33 | 23.46 | 23.31 | 23.33 | 23.24 | 0.13% | 540,204 |
| Jun 27, 2025 | 23.29 | 23.34 | 23.26 | 23.30 | 23.21 | -0.13% | 385,976 |
| Jun 26, 2025 | 23.30 | 23.33 | 23.26 | 23.33 | 23.24 | 0.26% | 574,610 |
| Jun 25, 2025 | 23.27 | 23.28 | 23.22 | 23.27 | 23.18 | -0.04% | 438,042 |
| Jun 24, 2025 | 23.22 | 23.29 | 23.22 | 23.28 | 23.19 | 0.26% | 462,776 |
| Jun 23, 2025 | 23.21 | 23.25 | 23.16 | 23.22 | 23.13 | 0.22% | 337,191 |
| Jun 20, 2025 | 23.13 | 23.18 | 23.12 | 23.17 | 23.08 | 0.09% | 417,299 |
| Jun 18, 2025 | 23.16 | 23.17 | 23.13 | 23.15 | 23.06 | 0.09% | 389,163 |
| Jun 17, 2025 | 23.14 | 23.14 | 23.05 | 23.13 | 23.04 | 0.09% | 383,674 |
| Jun 16, 2025 | 23.11 | 23.34 | 23.06 | 23.11 | 23.02 | 0.04% | 251,156 |
| Jun 13, 2025 | 23.11 | 23.13 | 23.06 | 23.10 | 23.01 | -0.26% | 235,343 |
| Jun 12, 2025 | 23.15 | 23.16 | 23.06 | 23.16 | 23.07 | 0.17% | 362,632 |
| Jun 11, 2025 | 23.10 | 23.12 | 23.08 | 23.12 | 23.03 | 0.26% | 289,220 |
| Jun 10, 2025 | 23.06 | 23.08 | 23.04 | 23.06 | 22.97 | 0.09% | 278,596 |
| Jun 9, 2025 | 23.03 | 23.06 | 23.00 | 23.04 | 22.95 | 0.17% | 371,880 |
| Jun 6, 2025 | 22.99 | 23.05 | 22.99 | 23.00 | 22.91 | -0.35% | 428,874 |
| Jun 5, 2025 | 23.15 | 23.15 | 23.08 | 23.08 | 22.99 | -0.30% | 343,914 |
| Jun 4, 2025 | 23.13 | 23.15 | 23.10 | 23.15 | 23.06 | 0.30% | 427,941 |
| Jun 3, 2025 | 23.10 | 23.11 | 23.04 | 23.08 | 22.99 | -0.04% | 343,634 |
| Jun 2, 2025 | 23.05 | 23.09 | 23.03 | 23.09 | 23.00 | -0.43% | 337,062 |
| May 30, 2025 | 23.17 | 23.20 | 23.14 | 23.19 | 23.01 | 0.26% | 430,872 |
| May 29, 2025 | 23.13 | 23.16 | 23.08 | 23.13 | 22.95 | 0.13% | 365,732 |
| May 28, 2025 | 23.13 | 23.20 | 23.05 | 23.10 | 22.92 | -0.13% | 487,449 |
| May 27, 2025 | 23.10 | 23.13 | 23.08 | 23.13 | 22.95 | 0.26% | 439,813 |
| May 23, 2025 | 23.09 | 23.09 | 23.04 | 23.07 | 22.89 | 0.09% | 298,287 |
| May 22, 2025 | 23.04 | 23.12 | 22.99 | 23.05 | 22.87 | 0.22% | 360,713 |
| May 21, 2025 | 23.05 | 23.15 | 22.98 | 23.00 | 22.82 | -0.39% | 360,415 |