Skip to main content
iShares iBonds Dec 2029 Term Corporate ETF (IBDU)
NYSEARCA: IBDU · Real-Time Price · USD
23.56
+0.08 (0.34%)
Sep 27, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 27, 202423.4923.5623.4923.5623.560.34%207,605
Sep 26, 202423.5123.5223.4623.4823.48-0.09%277,005
Sep 25, 202423.5523.5523.5023.5023.50-0.25%348,494
Sep 24, 202423.5423.5723.5023.5623.560.08%313,050
Sep 23, 202423.5623.5623.5023.5423.54-0.04%437,673
Sep 20, 202423.5323.5623.4823.5523.550.08%1,284,449
Sep 19, 202423.5323.5523.4923.5323.530.09%393,551
Sep 18, 202423.5323.6023.4923.5123.51-0.13%515,534
Sep 17, 202423.5423.5523.5123.5423.54-0.04%550,280
Sep 16, 202423.5323.5623.5123.5523.550.13%460,340
Sep 13, 202423.4823.5323.4823.5223.520.21%264,198
Sep 12, 202423.4923.4923.4323.4723.47-0.04%292,671
Sep 11, 202423.4923.5123.4423.4823.48-0.04%650,145
Sep 10, 202423.4823.4923.4523.4923.490.17%293,860
Sep 9, 202424.9024.9023.4123.4523.450.09%622,855
Sep 6, 202423.4323.4923.3723.4323.430.13%373,254
Sep 5, 202423.3923.4123.3523.4023.400.17%370,666
Sep 4, 202423.3023.3723.2923.3623.360.34%381,679
Sep 3, 202423.2823.3123.2623.2823.28-0.21%452,598
Aug 30, 202423.3423.3623.3123.3323.24-0.09%210,426
Aug 29, 202423.3423.3623.3123.3523.26-606,876
Aug 28, 202423.3623.3823.3523.3523.26-0.09%338,011
Aug 27, 202423.3423.3823.3223.3723.280.04%362,871
Aug 26, 202423.3923.3923.3523.3623.27-0.04%331,456
Aug 23, 202423.3423.3723.2823.3723.280.30%309,074
Aug 22, 202423.3023.3023.2423.3023.21-0.13%350,404
Aug 21, 202423.2923.3623.2623.3323.240.21%450,433
Aug 20, 202423.2723.2823.2423.2823.190.17%394,306
Aug 19, 202423.2223.2423.2023.2423.150.09%357,187
Aug 16, 202423.2223.2223.1623.2223.130.22%245,141
Aug 15, 202423.1923.1923.1323.1723.08-0.30%1,094,543
Aug 14, 202423.2523.2723.2123.2423.150.04%305,595
Aug 13, 202423.1923.2323.1823.2323.140.39%254,010
Aug 12, 202423.1223.1623.0823.1423.050.17%261,600
Aug 9, 202423.1223.1223.0823.1023.010.17%376,766
Aug 8, 202423.0523.0623.0123.0622.97-0.04%469,462
Aug 7, 202423.1323.1823.0423.0722.98-0.26%373,220
Aug 6, 202423.2023.2023.1023.1323.04-0.30%353,060
Aug 5, 202423.3423.5023.1523.2023.11-0.17%432,706
Aug 2, 202423.1523.2423.1523.2423.150.78%169,647
Aug 1, 202423.0323.0823.0323.0622.97-0.09%306,051
Jul 31, 202423.0723.0822.9923.0822.900.39%402,295
Jul 30, 202423.0223.0222.9422.9922.810.09%355,675
Jul 29, 202423.0023.0022.9422.9722.790.13%510,316
Jul 26, 202422.9322.9422.9122.9422.760.35%193,892
Jul 25, 202422.9122.9122.8422.8622.680.04%704,156
Jul 24, 202422.9222.9322.8422.8522.67-0.09%498,795
Jul 23, 202422.9122.9122.8622.8722.69-926,287
Jul 22, 202422.9222.9222.8322.8722.690.09%462,087
Jul 19, 202422.9022.9022.8422.8522.67-0.26%223,904
Jul 18, 202422.9522.9522.9022.9122.73-0.17%413,042
Jul 17, 202422.9522.9522.8922.9522.770.09%437,450
Jul 16, 202422.9322.9422.8822.9322.750.22%2,349,980
Jul 15, 202422.9322.9322.8722.8822.70-0.17%325,814
Jul 12, 202422.8822.9222.8722.9222.740.22%217,847
Jul 11, 202422.9122.9122.8522.8722.690.44%288,756
Jul 10, 202422.8222.8222.7422.7722.590.09%307,059
Jul 9, 202422.7822.7822.7222.7522.57-0.04%804,468
Jul 8, 202422.8022.8022.7522.7622.58-0.04%283,316
Jul 5, 202422.7822.7822.7222.7722.590.49%377,188
Jul 3, 202422.6422.6922.6022.6622.480.35%215,038
Jul 2, 202422.6422.6422.5522.5822.400.31%341,183
Jul 1, 202422.5522.6422.5122.5122.33-0.71%282,402
Jun 28, 202422.7422.7622.6722.6722.40-0.13%223,507
Jun 27, 202422.7222.7322.7022.7022.430.13%490,501
Jun 26, 202422.7022.7022.6422.6722.40-0.31%478,859
Jun 25, 202422.7922.7922.7122.7422.47-237,727
Jun 24, 202422.7922.7922.7322.7422.470.04%1,145,811
Jun 21, 202422.7422.7622.7122.7322.46-0.04%245,893
Jun 20, 202422.7422.7422.7022.7422.47-0.09%282,032
Jun 18, 202422.7922.7922.7322.7622.490.26%334,710
Jun 17, 202422.7222.7222.6822.7022.43-0.26%189,647
Jun 14, 202422.6022.7722.6022.7622.49-0.04%160,304
Jun 13, 202422.7722.7922.7422.7722.500.31%174,389
Jun 12, 202422.7722.7922.6922.7022.430.44%173,307
Jun 11, 202422.5722.6222.5622.6022.330.18%170,624
Jun 10, 202422.5922.5922.5422.5622.29-0.04%189,446
Jun 7, 202422.6522.6522.5422.5722.30-0.53%177,749
Jun 6, 202422.7022.7122.6822.6922.42-0.04%329,984
Jun 5, 202422.6922.7022.6222.7022.430.18%198,672
Jun 4, 202422.6622.6822.6222.6622.390.31%219,531
Jun 3, 202422.5822.6122.5322.5922.32-0.04%189,991
May 31, 202422.6022.6122.5622.6022.240.27%280,428
May 30, 202422.5122.5422.5022.5422.180.36%229,569
May 29, 202422.5322.5322.4322.4622.10-0.22%299,285
May 28, 202422.6122.6122.5022.5122.15-0.27%228,570
May 24, 202422.5422.5722.5322.5722.210.13%260,008
May 23, 202422.6422.6422.5222.5422.18-0.27%240,020
May 22, 202422.6522.6522.5922.6022.24-0.18%231,558
May 21, 202422.6422.6522.6222.6422.280.13%194,432
May 20, 202422.6522.6522.6022.6122.25-0.04%220,334
May 17, 202422.6323.0622.6122.6222.26-0.04%284,163
May 16, 202422.7222.7222.6322.6322.27-0.22%230,428
May 15, 202422.7123.0922.6222.6822.320.53%654,690
May 14, 202422.5122.5722.5122.5622.200.18%217,592
May 13, 202422.5922.5922.5122.5222.16-160,495
May 10, 202422.5422.5522.5022.5222.16-0.22%133,799
May 9, 202422.5922.5922.5322.5722.210.09%132,146
May 8, 202422.5622.5622.5222.5522.19-0.09%148,398
May 7, 202422.6622.6622.5022.5722.21-262,449