Skip to main content
iShares iBonds Dec 2029 Term Corporate ETF (IBDU)
NYSEARCA: IBDU · Real-Time Price · USD
22.97
+0.05 (0.20%)
Feb 21, 2025, 3:59 PM EST - Market closed

IBDU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202522.9322.9922.8422.9722.970.20%458,513
Feb 20, 202522.9322.9322.9022.9322.930.07%345,587
Feb 19, 202522.8822.9122.8522.9122.910.13%4,037,390
Feb 18, 202522.9022.9222.8722.8822.88-0.15%398,994
Feb 14, 202522.9222.9422.9122.9222.920.20%264,452
Feb 13, 202522.8322.8822.8222.8722.870.40%388,769
Feb 12, 202522.7922.7922.7422.7822.78-0.31%416,285
Feb 11, 202522.8422.8522.8222.8522.85-0.09%691,219
Feb 10, 202522.8722.8922.8622.8722.870.09%498,431
Feb 7, 202522.8622.8722.8322.8522.85-0.22%552,471
Feb 6, 202522.9222.9222.8822.9022.90-0.09%490,528
Feb 5, 202522.9122.9522.8922.9222.920.22%647,135
Feb 4, 202522.8222.8822.8122.8722.870.18%415,839
Feb 3, 202522.8722.8822.8022.8322.83-0.52%501,698
Jan 31, 202522.9723.0022.9122.9522.86-336,855
Jan 30, 202522.9622.9722.9422.9522.860.13%420,059
Jan 29, 202522.9622.9822.8822.9222.83-0.13%471,773
Jan 28, 202522.9222.9522.8922.9522.860.09%2,812,748
Jan 27, 202522.9222.9422.9022.9322.840.35%343,810
Jan 24, 202522.8322.8722.8122.8522.760.13%431,465
Jan 23, 202522.8022.8322.7522.8222.73-513,846
Jan 22, 202522.8722.8722.8122.8222.73-0.17%557,930
Jan 21, 202522.8622.8722.8322.8622.770.18%593,282
Jan 17, 202522.8322.8322.8022.8222.73-624,618
Jan 16, 202522.7722.8422.7522.8222.730.22%730,886
Jan 15, 202522.7622.7922.7522.7722.680.62%497,678
Jan 14, 202522.6422.6422.6122.6322.540.09%1,156,260
Jan 13, 202522.6622.6622.6122.6122.52-0.13%763,484
Jan 10, 202522.7122.7122.6322.6422.55-0.53%668,323
Jan 8, 202522.7622.7722.7222.7622.670.13%1,603,776
Jan 7, 202522.7822.7822.7122.7322.64-0.18%734,176
Jan 6, 202522.7922.7922.7622.7722.68-0.09%588,226
Jan 3, 202522.8322.8422.7822.7922.70-0.13%445,176
Jan 2, 202522.8422.8522.7822.8222.730.09%504,592
Dec 31, 202422.8522.8522.7822.8022.71-0.13%470,278
Dec 30, 202422.8222.8322.7922.8322.740.35%491,851
Dec 27, 202422.7722.7922.7522.7522.66-0.18%1,585,018
Dec 26, 202422.7322.7922.7122.7922.700.13%627,250
Dec 24, 202422.7722.7722.7022.7622.670.09%691,440
Dec 23, 202422.7622.7722.7122.7422.65-0.09%2,305,752
Dec 20, 202422.7823.4722.7522.7622.670.22%1,880,330
Dec 19, 202422.7622.7622.6922.7122.62-0.04%867,051
Dec 18, 202422.9122.9122.7222.7222.63-1.09%706,728
Dec 17, 202422.9823.1822.9722.9722.78-0.09%494,738
Dec 16, 202423.0023.0122.9722.9922.800.04%425,770
Dec 13, 202423.0223.0222.9722.9822.79-0.26%411,731
Dec 12, 202423.0523.0723.0323.0422.85-0.17%357,230
Dec 11, 202423.1423.1423.0723.0822.89-0.09%372,884
Dec 10, 202423.0823.1023.0623.1022.91-279,448
Dec 9, 202423.0923.1123.0923.1022.91-0.13%276,967
Dec 6, 202423.1423.1523.1023.1322.940.26%363,545
Dec 5, 202423.0723.0823.0423.0722.88-0.04%974,075
Dec 4, 202423.0223.0923.0123.0822.890.17%447,068
Dec 3, 202423.1023.1023.0323.0422.85-0.09%1,519,081
Dec 2, 202423.0723.0723.0123.0622.87-0.35%279,436
Nov 29, 202423.1223.1523.1223.1422.860.26%102,653
Nov 27, 202423.0923.1023.0423.0822.800.26%369,315
Nov 26, 202423.0523.0522.9823.0222.74-0.13%239,567
Nov 25, 202423.0523.1023.0023.0522.770.57%342,178
Nov 22, 202422.9522.9622.9122.9222.65-0.04%513,780
Nov 21, 202422.9422.9722.9122.9322.66-613,255
Nov 20, 202422.9322.9622.9222.9322.66-0.13%1,525,411
Nov 19, 202422.9822.9822.9422.9622.680.17%276,369
Nov 18, 202422.9222.9422.8922.9222.650.09%467,665
Nov 15, 202422.8522.9422.8222.9022.630.13%598,390
Nov 14, 202422.9222.9322.8622.8722.60-0.13%460,735
Nov 13, 202422.9522.9722.8922.9022.63-0.04%362,243
Nov 12, 202422.9522.9522.8822.9122.64-0.35%1,639,237
Nov 11, 202423.0023.0022.9622.9922.71-0.13%338,950
Nov 8, 202423.0123.0623.0023.0222.74-0.09%240,151
Nov 7, 202422.9723.0422.9523.0422.760.66%1,261,390
Nov 6, 202422.8722.9422.8522.8922.62-0.30%383,819
Nov 5, 202422.9422.9722.8922.9622.680.09%459,424
Nov 4, 202422.9622.9822.9222.9422.670.26%340,275
Nov 1, 202422.9622.9822.8722.8822.61-0.61%230,872
Oct 31, 202423.0223.0422.9723.0222.65-0.04%328,841
Oct 30, 202423.1223.1223.0323.0322.66-0.22%349,932
Oct 29, 202423.0523.0923.0123.0822.710.04%486,434
Oct 28, 202423.1123.1123.0523.0722.70-0.09%217,274
Oct 25, 202423.1423.1523.0823.0922.72-0.13%167,660
Oct 24, 202423.1023.1423.0923.1222.750.13%249,909
Oct 23, 202423.0823.0923.0323.0922.72-0.17%231,714
Oct 22, 202423.1723.1823.1023.1322.76-0.09%445,277
Oct 21, 202423.2523.2523.1423.1522.78-0.43%371,942
Oct 18, 202423.2523.2623.2323.2522.880.09%212,908
Oct 17, 202423.2723.2723.2223.2322.86-0.26%462,586
Oct 16, 202423.2823.2923.2623.2922.920.17%210,868
Oct 15, 202423.2523.2623.2323.2522.880.17%470,559
Oct 14, 202423.1923.2123.1723.2122.84-0.04%213,065
Oct 11, 202423.1923.2423.1923.2222.850.09%238,726
Oct 10, 202423.2023.2123.1523.2022.830.09%396,580
Oct 9, 202423.1823.2023.1723.1822.81-0.13%519,439
Oct 8, 202423.1823.2223.1723.2122.840.13%556,784
Oct 7, 202423.2023.2123.1823.1822.81-0.26%325,776
Oct 4, 202423.3123.3123.2323.2422.87-0.60%618,120
Oct 3, 202423.4023.4123.3723.3823.01-0.30%314,155
Oct 2, 202423.4323.4623.4023.4523.08-0.04%252,043
Oct 1, 202423.4523.4923.4423.4623.09-0.21%364,309
Sep 30, 202423.5523.5523.4823.5123.05-0.21%368,112
Sep 27, 202423.4923.5623.4923.5623.100.34%207,605