iShares iBonds Dec 2029 Term Corporate ETF (IBDU)
NYSEARCA: IBDU · Real-Time Price · USD
23.40
0.00 (0.00%)
Nov 7, 2025, 4:00 PM EST - Market closed
IBDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 23.39 | 23.41 | 23.39 | 23.40 | 23.40 | - | 585,748 |
| Nov 6, 2025 | 23.40 | 23.40 | 23.36 | 23.40 | 23.40 | 0.26% | 345,170 |
| Nov 5, 2025 | 23.38 | 23.38 | 23.33 | 23.34 | 23.34 | -0.13% | 540,124 |
| Nov 4, 2025 | 23.38 | 23.40 | 23.36 | 23.37 | 23.37 | 0.09% | 600,127 |
| Nov 3, 2025 | 23.35 | 23.37 | 23.35 | 23.35 | 23.35 | -0.47% | 575,332 |
| Oct 31, 2025 | 23.49 | 23.51 | 23.46 | 23.46 | 23.37 | -0.09% | 863,761 |
| Oct 30, 2025 | 23.47 | 23.50 | 23.45 | 23.48 | 23.39 | - | 709,482 |
| Oct 29, 2025 | 23.54 | 23.57 | 23.48 | 23.48 | 23.39 | -0.30% | 564,696 |
| Oct 28, 2025 | 23.55 | 23.56 | 23.53 | 23.55 | 23.46 | 0.04% | 510,561 |
| Oct 27, 2025 | 23.53 | 23.56 | 23.53 | 23.54 | 23.45 | - | 333,195 |
| Oct 24, 2025 | 23.56 | 23.57 | 23.52 | 23.54 | 23.45 | - | 891,653 |
| Oct 23, 2025 | 23.53 | 23.55 | 23.53 | 23.54 | 23.45 | -0.04% | 436,427 |
| Oct 22, 2025 | 23.53 | 23.56 | 23.53 | 23.55 | 23.46 | - | 425,382 |
| Oct 21, 2025 | 23.56 | 23.57 | 23.55 | 23.55 | 23.46 | 0.04% | 428,990 |
| Oct 20, 2025 | 23.52 | 23.55 | 23.52 | 23.54 | 23.45 | 0.13% | 305,748 |
| Oct 17, 2025 | 23.52 | 23.54 | 23.51 | 23.51 | 23.42 | -0.13% | 554,434 |
| Oct 16, 2025 | 23.49 | 23.55 | 23.49 | 23.54 | 23.45 | 0.17% | 498,384 |
| Oct 15, 2025 | 23.51 | 23.55 | 23.48 | 23.50 | 23.41 | 0.04% | 429,328 |
| Oct 14, 2025 | 23.46 | 23.52 | 23.45 | 23.49 | 23.40 | 0.04% | 793,820 |
| Oct 13, 2025 | 23.44 | 23.48 | 23.42 | 23.48 | 23.39 | 0.34% | 278,183 |
| Oct 10, 2025 | 23.42 | 23.45 | 23.40 | 23.40 | 23.31 | 0.04% | 609,597 |
| Oct 9, 2025 | 23.42 | 23.42 | 23.39 | 23.39 | 23.30 | -0.09% | 400,732 |
| Oct 8, 2025 | 23.45 | 23.45 | 23.41 | 23.41 | 23.32 | -0.04% | 350,568 |
| Oct 7, 2025 | 23.43 | 23.44 | 23.41 | 23.42 | 23.33 | 0.04% | 544,524 |
| Oct 6, 2025 | 23.42 | 23.43 | 23.41 | 23.41 | 23.32 | -0.09% | 479,411 |
| Oct 3, 2025 | 23.45 | 23.47 | 23.43 | 23.43 | 23.34 | -0.09% | 1,353,387 |
| Oct 2, 2025 | 23.43 | 23.46 | 23.42 | 23.45 | 23.36 | - | 347,239 |
| Oct 1, 2025 | 23.43 | 23.46 | 23.41 | 23.45 | 23.36 | -0.09% | 406,821 |
| Sep 30, 2025 | 23.49 | 23.50 | 23.47 | 23.47 | 23.29 | - | 386,073 |
| Sep 29, 2025 | 23.46 | 23.49 | 23.46 | 23.47 | 23.29 | 0.13% | 382,943 |
| Sep 26, 2025 | 23.43 | 23.46 | 23.43 | 23.44 | 23.26 | 0.04% | 320,587 |
| Sep 25, 2025 | 23.43 | 23.49 | 23.41 | 23.43 | 23.25 | -0.17% | 469,010 |
| Sep 24, 2025 | 23.49 | 23.50 | 23.47 | 23.47 | 23.29 | -0.13% | 555,310 |
| Sep 23, 2025 | 23.52 | 23.65 | 23.49 | 23.50 | 23.32 | - | 372,427 |
| Sep 22, 2025 | 23.49 | 23.52 | 23.49 | 23.50 | 23.32 | -0.04% | 369,303 |
| Sep 19, 2025 | 23.50 | 23.52 | 23.49 | 23.51 | 23.33 | 0.04% | 474,333 |
| Sep 18, 2025 | 23.50 | 23.51 | 23.48 | 23.50 | 23.32 | -0.04% | 1,055,649 |
| Sep 17, 2025 | 23.56 | 23.58 | 23.50 | 23.51 | 23.33 | -0.13% | 621,790 |
| Sep 16, 2025 | 23.53 | 23.56 | 23.53 | 23.54 | 23.36 | - | 667,308 |
| Sep 15, 2025 | 23.53 | 23.55 | 23.53 | 23.54 | 23.36 | 0.13% | 507,783 |
| Sep 12, 2025 | 23.50 | 23.52 | 23.49 | 23.51 | 23.33 | -0.04% | 520,915 |
| Sep 11, 2025 | 23.52 | 23.60 | 23.51 | 23.52 | 23.34 | 0.09% | 733,114 |
| Sep 10, 2025 | 23.50 | 23.53 | 23.50 | 23.50 | 23.32 | 0.09% | 800,825 |
| Sep 9, 2025 | 23.52 | 23.52 | 23.42 | 23.48 | 23.30 | -0.09% | 1,149,113 |
| Sep 8, 2025 | 23.53 | 23.54 | 23.41 | 23.50 | 23.32 | 0.04% | 457,909 |
| Sep 5, 2025 | 23.53 | 23.54 | 23.49 | 23.49 | 23.31 | 0.17% | 508,221 |
| Sep 4, 2025 | 23.40 | 23.46 | 23.40 | 23.45 | 23.27 | 0.30% | 428,144 |
| Sep 3, 2025 | 23.35 | 23.41 | 23.35 | 23.38 | 23.20 | 0.09% | 418,784 |
| Sep 2, 2025 | 23.32 | 23.37 | 23.30 | 23.36 | 23.18 | -0.47% | 540,679 |
| Aug 29, 2025 | 23.47 | 23.48 | 23.46 | 23.47 | 23.20 | 0.04% | 279,229 |