Skip to main content
iShares iBonds Dec 2029 Term Corporate ETF (IBDU)
NYSEARCA: IBDU · Real-Time Price · USD
22.76
+0.05 (0.22%)
Dec 20, 2024, 4:00 PM EST - Market closed

IBDU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202422.7823.4722.7522.7622.760.22%1,880,330
Dec 19, 202422.7622.7622.6922.7122.71-0.04%867,051
Dec 18, 202422.9122.9122.7222.7222.72-1.09%706,728
Dec 17, 202422.9823.1822.9722.9722.88-0.09%494,738
Dec 16, 202423.0023.0122.9722.9922.900.04%425,770
Dec 13, 202423.0223.0222.9722.9822.89-0.26%411,731
Dec 12, 202423.0523.0723.0323.0422.95-0.17%357,230
Dec 11, 202423.1423.1423.0723.0822.99-0.09%372,884
Dec 10, 202423.0823.1023.0623.1023.01-279,448
Dec 9, 202423.0923.1123.0923.1023.01-0.13%276,967
Dec 6, 202423.1423.1523.1023.1323.040.26%363,545
Dec 5, 202423.0723.0823.0423.0722.98-0.04%974,075
Dec 4, 202423.0223.0923.0123.0822.990.17%447,068
Dec 3, 202423.1023.1023.0323.0422.95-0.09%1,519,081
Dec 2, 202423.0723.0723.0123.0622.97-0.35%279,436
Nov 29, 202423.1223.1523.1223.1422.960.26%102,653
Nov 27, 202423.0923.1023.0423.0822.900.26%369,315
Nov 26, 202423.0523.0522.9823.0222.84-0.13%239,567
Nov 25, 202423.0523.1023.0023.0522.870.57%342,178
Nov 22, 202422.9522.9622.9122.9222.74-0.04%513,780
Nov 21, 202422.9422.9722.9122.9322.75-613,255
Nov 20, 202422.9322.9622.9222.9322.75-0.13%1,525,411
Nov 19, 202422.9822.9822.9422.9622.780.17%276,369
Nov 18, 202422.9222.9422.8922.9222.740.09%467,665
Nov 15, 202422.8522.9422.8222.9022.720.13%598,390
Nov 14, 202422.9222.9322.8622.8722.69-0.13%460,735
Nov 13, 202422.9522.9722.8922.9022.72-0.04%362,243
Nov 12, 202422.9522.9522.8822.9122.73-0.35%1,639,237
Nov 11, 202423.0023.0022.9622.9922.81-0.13%338,950
Nov 8, 202423.0123.0623.0023.0222.84-0.09%240,151
Nov 7, 202422.9723.0422.9523.0422.860.66%1,261,390
Nov 6, 202422.8722.9422.8522.8922.71-0.30%383,819
Nov 5, 202422.9422.9722.8922.9622.780.09%459,424
Nov 4, 202422.9622.9822.9222.9422.760.26%340,275
Nov 1, 202422.9622.9822.8722.8822.70-0.61%230,872
Oct 31, 202423.0223.0422.9723.0222.74-0.04%328,841
Oct 30, 202423.1223.1223.0323.0322.75-0.22%349,932
Oct 29, 202423.0523.0923.0123.0822.800.04%486,434
Oct 28, 202423.1123.1123.0523.0722.79-0.09%217,274
Oct 25, 202423.1423.1523.0823.0922.81-0.13%167,660
Oct 24, 202423.1023.1423.0923.1222.840.13%249,909
Oct 23, 202423.0823.0923.0323.0922.81-0.17%231,714
Oct 22, 202423.1723.1823.1023.1322.85-0.09%445,277
Oct 21, 202423.2523.2523.1423.1522.87-0.43%371,942
Oct 18, 202423.2523.2623.2323.2522.970.09%212,908
Oct 17, 202423.2723.2723.2223.2322.95-0.26%462,586
Oct 16, 202423.2823.2923.2623.2923.010.17%210,868
Oct 15, 202423.2523.2623.2323.2522.970.17%470,559
Oct 14, 202423.1923.2123.1723.2122.93-0.04%213,065
Oct 11, 202423.1923.2423.1923.2222.940.09%238,726
Oct 10, 202423.2023.2123.1523.2022.920.09%396,580
Oct 9, 202423.1823.2023.1723.1822.90-0.13%519,439
Oct 8, 202423.1823.2223.1723.2122.930.13%556,784
Oct 7, 202423.2023.2123.1823.1822.90-0.26%325,776
Oct 4, 202423.3123.3123.2323.2422.96-0.60%618,120
Oct 3, 202423.4023.4123.3723.3823.10-0.30%314,155
Oct 2, 202423.4323.4623.4023.4523.17-0.04%252,043
Oct 1, 202423.4523.4923.4423.4623.18-0.21%364,309
Sep 30, 202423.5523.5523.4823.5123.14-0.21%368,112
Sep 27, 202423.4923.5623.4923.5623.190.34%207,605
Sep 26, 202423.5123.5223.4623.4823.11-0.09%277,005
Sep 25, 202423.5523.5523.5023.5023.13-0.25%348,494
Sep 24, 202423.5423.5723.5023.5623.190.08%313,050
Sep 23, 202423.5623.5623.5023.5423.17-0.04%437,673
Sep 20, 202423.5323.5623.4823.5523.180.08%1,284,449
Sep 19, 202423.5323.5523.4923.5323.160.09%393,551
Sep 18, 202423.5323.6023.4923.5123.14-0.13%515,534
Sep 17, 202423.5423.5523.5123.5423.17-0.04%550,280
Sep 16, 202423.5323.5623.5123.5523.180.13%460,340
Sep 13, 202423.4823.5323.4823.5223.150.21%264,198
Sep 12, 202423.4923.4923.4323.4723.10-0.04%292,671
Sep 11, 202423.4923.5123.4423.4823.11-0.04%650,145
Sep 10, 202423.4823.4923.4523.4923.120.17%293,860
Sep 9, 202424.9024.9023.4123.4523.080.09%622,855
Sep 6, 202423.4323.4923.3723.4323.060.13%373,254
Sep 5, 202423.3923.4123.3523.4023.030.17%370,666
Sep 4, 202423.3023.3723.2923.3622.990.34%381,679
Sep 3, 202423.2823.3123.2623.2822.91-0.21%452,598
Aug 30, 202423.3423.3623.3123.3322.87-0.09%210,426
Aug 29, 202423.3423.3623.3123.3522.89-606,876
Aug 28, 202423.3623.3823.3523.3522.89-0.09%338,011
Aug 27, 202423.3423.3823.3223.3722.910.04%362,871
Aug 26, 202423.3923.3923.3523.3622.90-0.04%331,456
Aug 23, 202423.3423.3723.2823.3722.910.30%309,074
Aug 22, 202423.3023.3023.2423.3022.84-0.13%350,404
Aug 21, 202423.2923.3623.2623.3322.870.21%450,433
Aug 20, 202423.2723.2823.2423.2822.820.17%394,306
Aug 19, 202423.2223.2423.2023.2422.780.09%357,187
Aug 16, 202423.2223.2223.1623.2222.770.22%245,141
Aug 15, 202423.1923.1923.1323.1722.72-0.30%1,094,543
Aug 14, 202423.2523.2723.2123.2422.780.04%305,595
Aug 13, 202423.1923.2323.1823.2322.770.39%254,010
Aug 12, 202423.1223.1623.0823.1422.690.17%261,600
Aug 9, 202423.1223.1223.0823.1022.650.17%376,766
Aug 8, 202423.0523.0623.0123.0622.61-0.04%469,462
Aug 7, 202423.1323.1823.0423.0722.62-0.26%373,220
Aug 6, 202423.2023.2023.1023.1322.68-0.30%353,060
Aug 5, 202423.3423.5023.1523.2022.75-0.17%432,706
Aug 2, 202423.1523.2423.1523.2422.780.78%169,647
Aug 1, 202423.0323.0823.0323.0622.61-0.09%306,051