Skip to main content
logo
iShares iBonds Dec 2029 Term Corporate ETF (IBDU)
NYSEARCA: IBDU · Real-Time Price · USD
23.39
+0.04 (0.17%)
Dec 24, 2025, 1:00 PM EST - Market closed

IBDU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202523.3723.3923.3623.3923.390.17%483,775
Dec 23, 202523.3223.3723.1423.3523.35-0.04%1,460,672
Dec 22, 202523.3723.3923.3423.3623.36-2,928,738
Dec 19, 202523.3723.3823.3623.3623.36-0.43%3,638,621
Dec 18, 202523.4823.5023.4323.4623.370.13%937,414
Dec 17, 202523.4223.4423.4223.4323.34-0.04%922,767
Dec 16, 202523.4123.4523.4023.4423.350.13%792,509
Dec 15, 202523.4223.4323.3023.4123.320.13%658,492
Dec 12, 202523.3723.4123.2923.3823.29-0.13%505,088
Dec 11, 202523.4323.4523.4123.4123.32-0.04%620,203
Dec 10, 202523.3523.4323.3423.4223.330.26%1,214,263
Dec 9, 202523.3923.3923.3523.3623.27-557,110
Dec 8, 202523.3923.4123.3523.3623.27-0.13%635,588
Dec 5, 202523.4023.4123.3823.3923.30-0.04%523,879
Dec 4, 202523.4123.4423.3523.4023.31-0.09%941,480
Dec 3, 202523.4123.4423.4123.4223.330.09%823,252
Dec 2, 202523.4023.4123.3923.4023.310.04%788,640
Dec 1, 202523.3823.4023.3423.3923.30-0.55%539,945
Nov 28, 202523.5223.5323.5123.5223.34-163,729
Nov 26, 202523.5023.5323.5023.5223.34-0.04%733,285
Nov 25, 202523.4823.5323.4723.5323.350.26%798,314
Nov 24, 202523.4623.4923.4523.4723.290.09%1,085,915
Nov 21, 202523.4423.4723.4323.4523.270.17%805,609
Nov 20, 202523.4123.4423.4023.4123.230.13%553,328
Nov 19, 202523.3923.4223.3823.3823.20-0.04%523,644
Nov 18, 202523.3923.4223.3823.3923.210.13%711,526
Nov 17, 202523.3723.4023.3623.3623.18-632,030
Nov 14, 202523.3923.4123.3623.3623.18-0.09%398,387
Nov 13, 202523.3923.4123.3723.3823.20-0.13%479,176
Nov 12, 202523.4123.4323.4123.4123.23-0.13%536,112
Nov 11, 202523.4223.4423.3823.4423.260.26%304,616
Nov 10, 202523.3823.4123.3823.3823.20-0.09%873,407
Nov 7, 202523.3923.4123.3923.4023.22-585,748
Nov 6, 202523.4023.4023.3623.4023.220.26%345,170
Nov 5, 202523.3823.3823.3323.3423.16-0.13%540,124
Nov 4, 202523.3823.4023.3623.3723.190.09%600,127
Nov 3, 202523.3523.3723.3523.3523.17-0.47%575,332
Oct 31, 202523.4923.5123.4623.4623.19-0.09%863,761
Oct 30, 202523.4723.5023.4523.4823.21-709,482
Oct 29, 202523.5423.5723.4823.4823.21-0.30%564,696
Oct 28, 202523.5523.5623.5323.5523.280.04%510,561
Oct 27, 202523.5323.5623.5323.5423.27-333,195
Oct 24, 202523.5623.5723.5223.5423.27-891,653
Oct 23, 202523.5323.5523.5323.5423.27-0.04%436,427
Oct 22, 202523.5323.5623.5323.5523.28-425,382
Oct 21, 202523.5623.5723.5523.5523.280.04%428,990
Oct 20, 202523.5223.5523.5223.5423.270.13%305,748
Oct 17, 202523.5223.5423.5123.5123.24-0.13%554,434
Oct 16, 202523.4923.5523.4923.5423.270.17%498,384
Oct 15, 202523.5123.5523.4823.5023.230.04%429,328