iShares iBonds Dec 2029 Term Corporate ETF (IBDU)
NYSEARCA: IBDU · Real-Time Price · USD
23.12
+0.06 (0.26%)
Apr 25, 2025, 4:00 PM EDT - Market closed
IBDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 23.08 | 23.13 | 23.08 | 23.12 | 23.12 | 0.26% | 285,718 |
| Apr 24, 2025 | 23.00 | 23.07 | 23.00 | 23.06 | 23.06 | 0.52% | 233,416 |
| Apr 23, 2025 | 23.07 | 23.07 | 22.93 | 22.94 | 22.94 | 0.04% | 460,140 |
| Apr 22, 2025 | 22.98 | 22.98 | 22.90 | 22.93 | 22.93 | 0.09% | 328,154 |
| Apr 21, 2025 | 22.99 | 23.00 | 22.91 | 22.91 | 22.91 | -0.35% | 340,285 |
| Apr 17, 2025 | 22.97 | 23.00 | 22.97 | 22.99 | 22.99 | 0.13% | 314,888 |
| Apr 16, 2025 | 22.94 | 22.98 | 22.90 | 22.96 | 22.96 | 0.26% | 511,604 |
| Apr 15, 2025 | 22.86 | 22.94 | 22.86 | 22.90 | 22.90 | 0.26% | 258,993 |
| Apr 14, 2025 | 22.79 | 22.87 | 22.77 | 22.84 | 22.84 | 0.62% | 336,671 |
| Apr 11, 2025 | 22.72 | 22.76 | 22.55 | 22.70 | 22.70 | -0.39% | 309,274 |
| Apr 10, 2025 | 22.84 | 22.92 | 22.75 | 22.79 | 22.79 | -0.83% | 314,160 |
| Apr 9, 2025 | 22.68 | 22.98 | 22.58 | 22.98 | 22.98 | 0.88% | 457,208 |
| Apr 8, 2025 | 22.86 | 22.93 | 22.77 | 22.78 | 22.78 | -0.22% | 401,643 |
| Apr 7, 2025 | 23.00 | 23.05 | 22.83 | 22.83 | 22.83 | -1.17% | 818,845 |
| Apr 4, 2025 | 23.20 | 23.24 | 23.05 | 23.10 | 23.10 | -0.26% | 428,853 |
| Apr 3, 2025 | 23.18 | 23.21 | 23.15 | 23.16 | 23.16 | 0.39% | 290,884 |
| Apr 2, 2025 | 23.13 | 23.13 | 23.04 | 23.07 | 23.07 | - | 519,577 |
| Apr 1, 2025 | 23.07 | 23.11 | 23.06 | 23.07 | 23.07 | -0.26% | 310,544 |
| Mar 31, 2025 | 23.14 | 23.15 | 23.10 | 23.13 | 23.04 | - | 434,274 |
| Mar 28, 2025 | 23.08 | 23.15 | 23.08 | 23.13 | 23.04 | 0.35% | 393,558 |
| Mar 27, 2025 | 23.05 | 23.06 | 23.00 | 23.05 | 22.96 | - | 1,263,014 |
| Mar 26, 2025 | 23.06 | 23.06 | 23.03 | 23.05 | 22.96 | -0.04% | 332,222 |
| Mar 25, 2025 | 23.06 | 23.09 | 23.04 | 23.06 | 22.97 | 0.04% | 278,067 |
| Mar 24, 2025 | 23.08 | 23.08 | 23.03 | 23.05 | 22.96 | -0.17% | 467,547 |
| Mar 21, 2025 | 23.10 | 23.13 | 23.08 | 23.09 | 23.00 | 0.04% | 197,269 |
| Mar 20, 2025 | 23.14 | 23.14 | 23.08 | 23.08 | 22.99 | - | 270,588 |
| Mar 19, 2025 | 23.00 | 23.10 | 22.98 | 23.08 | 22.99 | 0.30% | 355,550 |
| Mar 18, 2025 | 22.97 | 23.03 | 22.97 | 23.01 | 22.92 | 0.17% | 355,548 |
| Mar 17, 2025 | 22.97 | 23.01 | 22.97 | 22.97 | 22.88 | 0.09% | 386,352 |
| Mar 14, 2025 | 22.95 | 22.99 | 22.95 | 22.95 | 22.86 | -0.13% | 331,957 |
| Mar 13, 2025 | 22.94 | 22.99 | 22.90 | 22.98 | 22.89 | 0.17% | 340,459 |
| Mar 12, 2025 | 22.97 | 22.99 | 22.94 | 22.94 | 22.85 | -0.26% | 456,267 |
| Mar 11, 2025 | 23.08 | 23.08 | 22.97 | 23.00 | 22.91 | -0.26% | 339,400 |
| Mar 10, 2025 | 23.09 | 23.10 | 23.04 | 23.06 | 22.97 | 0.26% | 336,996 |
| Mar 7, 2025 | 23.09 | 23.09 | 22.98 | 23.00 | 22.91 | -0.13% | 672,108 |
| Mar 6, 2025 | 23.04 | 23.04 | 22.99 | 23.03 | 22.94 | -0.04% | 453,379 |
| Mar 5, 2025 | 23.09 | 23.48 | 23.02 | 23.04 | 22.95 | -0.17% | 1,348,213 |
| Mar 4, 2025 | 23.13 | 23.14 | 23.06 | 23.08 | 22.99 | -0.04% | 481,890 |
| Mar 3, 2025 | 23.03 | 23.09 | 23.02 | 23.09 | 23.00 | -0.22% | 367,777 |
| Feb 28, 2025 | 23.11 | 23.15 | 23.10 | 23.14 | 22.96 | 0.26% | 487,514 |
| Feb 27, 2025 | 23.06 | 23.10 | 23.06 | 23.08 | 22.90 | -0.09% | 498,771 |
| Feb 26, 2025 | 23.05 | 23.11 | 23.00 | 23.10 | 22.92 | 0.13% | 339,179 |
| Feb 25, 2025 | 23.06 | 23.09 | 23.05 | 23.07 | 22.89 | 0.30% | 426,575 |
| Feb 24, 2025 | 22.97 | 23.02 | 22.96 | 23.00 | 22.82 | 0.13% | 422,804 |
| Feb 21, 2025 | 22.93 | 22.99 | 22.84 | 22.97 | 22.79 | 0.20% | 458,513 |
| Feb 20, 2025 | 22.93 | 22.93 | 22.90 | 22.93 | 22.75 | 0.07% | 345,587 |
| Feb 19, 2025 | 22.88 | 22.91 | 22.85 | 22.91 | 22.73 | 0.13% | 4,037,390 |
| Feb 18, 2025 | 22.90 | 22.92 | 22.87 | 22.88 | 22.70 | -0.15% | 398,994 |
| Feb 14, 2025 | 22.92 | 22.94 | 22.91 | 22.92 | 22.74 | 0.20% | 264,452 |
| Feb 13, 2025 | 22.83 | 22.88 | 22.82 | 22.87 | 22.69 | 0.40% | 388,769 |