Skip to main content
iShares iBonds Dec 2029 Term Corporate ETF (IBDU)
NYSEARCA: IBDU · Real-Time Price · USD
22.93
-0.03 (-0.13%)
Nov 20, 2024, 4:00 PM EST - Market closed

IBDU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202422.9322.9622.9222.9322.93-0.13%1,525,411
Nov 19, 202422.9822.9822.9422.9622.960.17%276,369
Nov 18, 202422.9222.9422.8922.9222.920.09%467,665
Nov 15, 202422.8522.9422.8222.9022.900.13%598,390
Nov 14, 202422.9222.9322.8622.8722.87-0.13%460,735
Nov 13, 202422.9522.9722.8922.9022.90-0.04%362,243
Nov 12, 202422.9522.9522.8822.9122.91-0.35%1,639,237
Nov 11, 202423.0023.0022.9622.9922.99-0.13%338,950
Nov 8, 202423.0123.0623.0023.0223.02-0.09%240,151
Nov 7, 202422.9723.0422.9523.0423.040.66%1,261,390
Nov 6, 202422.8722.9422.8522.8922.89-0.30%383,819
Nov 5, 202422.9422.9722.8922.9622.960.09%459,424
Nov 4, 202422.9622.9822.9222.9422.940.26%340,275
Nov 1, 202422.9622.9822.8722.8822.88-0.61%230,872
Oct 31, 202423.0223.0422.9723.0222.93-0.04%328,841
Oct 30, 202423.1223.1223.0323.0322.94-0.22%349,932
Oct 29, 202423.0523.0923.0123.0822.990.04%486,434
Oct 28, 202423.1123.1123.0523.0722.98-0.09%217,274
Oct 25, 202423.1423.1523.0823.0923.00-0.13%167,660
Oct 24, 202423.1023.1423.0923.1223.030.13%249,909
Oct 23, 202423.0823.0923.0323.0923.00-0.17%231,714
Oct 22, 202423.1723.1823.1023.1323.04-0.09%445,277
Oct 21, 202423.2523.2523.1423.1523.06-0.43%371,942
Oct 18, 202423.2523.2623.2323.2523.160.09%212,908
Oct 17, 202423.2723.2723.2223.2323.14-0.26%462,586
Oct 16, 202423.2823.2923.2623.2923.200.17%210,868
Oct 15, 202423.2523.2623.2323.2523.160.17%470,559
Oct 14, 202423.1923.2123.1723.2123.12-0.04%213,065
Oct 11, 202423.1923.2423.1923.2223.130.09%238,726
Oct 10, 202423.2023.2123.1523.2023.110.09%396,580
Oct 9, 202423.1823.2023.1723.1823.09-0.13%519,439
Oct 8, 202423.1823.2223.1723.2123.120.13%556,784
Oct 7, 202423.2023.2123.1823.1823.09-0.26%325,776
Oct 4, 202423.3123.3123.2323.2423.15-0.60%618,120
Oct 3, 202423.4023.4123.3723.3823.29-0.30%314,155
Oct 2, 202423.4323.4623.4023.4523.36-0.04%252,043
Oct 1, 202423.4523.4923.4423.4623.37-0.21%364,309
Sep 30, 202423.5523.5523.4823.5123.33-0.21%368,112
Sep 27, 202423.4923.5623.4923.5623.380.34%207,605
Sep 26, 202423.5123.5223.4623.4823.30-0.09%277,005
Sep 25, 202423.5523.5523.5023.5023.32-0.25%348,494
Sep 24, 202423.5423.5723.5023.5623.380.08%313,050
Sep 23, 202423.5623.5623.5023.5423.36-0.04%437,673
Sep 20, 202423.5323.5623.4823.5523.370.08%1,284,449
Sep 19, 202423.5323.5523.4923.5323.350.09%393,551
Sep 18, 202423.5323.6023.4923.5123.33-0.13%515,534
Sep 17, 202423.5423.5523.5123.5423.36-0.04%550,280
Sep 16, 202423.5323.5623.5123.5523.370.13%460,340
Sep 13, 202423.4823.5323.4823.5223.340.21%264,198
Sep 12, 202423.4923.4923.4323.4723.29-0.04%292,671
Sep 11, 202423.4923.5123.4423.4823.30-0.04%650,145
Sep 10, 202423.4823.4923.4523.4923.310.17%293,860
Sep 9, 202424.9024.9023.4123.4523.270.09%622,855
Sep 6, 202423.4323.4923.3723.4323.250.13%373,254
Sep 5, 202423.3923.4123.3523.4023.220.17%370,666
Sep 4, 202423.3023.3723.2923.3623.180.34%381,679
Sep 3, 202423.2823.3123.2623.2823.10-0.21%452,598
Aug 30, 202423.3423.3623.3123.3323.06-0.09%210,426
Aug 29, 202423.3423.3623.3123.3523.08-606,876
Aug 28, 202423.3623.3823.3523.3523.08-0.09%338,011
Aug 27, 202423.3423.3823.3223.3723.100.04%362,871
Aug 26, 202423.3923.3923.3523.3623.09-0.04%331,456
Aug 23, 202423.3423.3723.2823.3723.100.30%309,074
Aug 22, 202423.3023.3023.2423.3023.03-0.13%350,404
Aug 21, 202423.2923.3623.2623.3323.060.21%450,433
Aug 20, 202423.2723.2823.2423.2823.010.17%394,306
Aug 19, 202423.2223.2423.2023.2422.970.09%357,187
Aug 16, 202423.2223.2223.1623.2222.950.22%245,141
Aug 15, 202423.1923.1923.1323.1722.90-0.30%1,094,543
Aug 14, 202423.2523.2723.2123.2422.970.04%305,595
Aug 13, 202423.1923.2323.1823.2322.960.39%254,010
Aug 12, 202423.1223.1623.0823.1422.870.17%261,600
Aug 9, 202423.1223.1223.0823.1022.830.17%376,766
Aug 8, 202423.0523.0623.0123.0622.79-0.04%469,462
Aug 7, 202423.1323.1823.0423.0722.80-0.26%373,220
Aug 6, 202423.2023.2023.1023.1322.86-0.30%353,060
Aug 5, 202423.3423.5023.1523.2022.93-0.17%432,706
Aug 2, 202423.1523.2423.1523.2422.970.78%169,647
Aug 1, 202423.0323.0823.0323.0622.79-0.09%306,051
Jul 31, 202423.0723.0822.9923.0822.720.39%402,295
Jul 30, 202423.0223.0222.9422.9922.630.09%355,675
Jul 29, 202423.0023.0022.9422.9722.610.13%510,316
Jul 26, 202422.9322.9422.9122.9422.580.35%193,892
Jul 25, 202422.9122.9122.8422.8622.500.04%704,156
Jul 24, 202422.9222.9322.8422.8522.49-0.09%498,795
Jul 23, 202422.9122.9122.8622.8722.51-926,287
Jul 22, 202422.9222.9222.8322.8722.510.09%462,087
Jul 19, 202422.9022.9022.8422.8522.49-0.26%223,904
Jul 18, 202422.9522.9522.9022.9122.55-0.17%413,042
Jul 17, 202422.9522.9522.8922.9522.590.09%437,450
Jul 16, 202422.9322.9422.8822.9322.570.22%2,349,980
Jul 15, 202422.9322.9322.8722.8822.52-0.17%325,814
Jul 12, 202422.8822.9222.8722.9222.560.22%217,847
Jul 11, 202422.9122.9122.8522.8722.510.44%288,756
Jul 10, 202422.8222.8222.7422.7722.420.09%307,059
Jul 9, 202422.7822.7822.7222.7522.40-0.04%804,468
Jul 8, 202422.8022.8022.7522.7622.41-0.04%283,316
Jul 5, 202422.7822.7822.7222.7722.420.49%377,188
Jul 3, 202422.6422.6922.6022.6622.310.35%215,038
Jul 2, 202422.6422.6422.5522.5822.230.31%341,183