iShares iBonds Dec 2029 Term Corporate ETF (IBDU)
NYSEARCA: IBDU · Real-Time Price · USD
23.15
0.00 (0.00%)
Jun 16, 2026, 9:43 AM EDT - Market open
IBDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 23.16 | 23.17 | 23.14 | 23.15 | 23.15 | 0.06% | 437,280 |
| Jun 12, 2026 | 23.13 | 23.15 | 23.11 | 23.13 | 23.13 | -0.04% | 657,917 |
| Jun 11, 2026 | 23.08 | 23.15 | 23.07 | 23.14 | 23.14 | 0.30% | 935,072 |
| Jun 10, 2026 | 23.09 | 23.11 | 23.07 | 23.07 | 23.07 | -0.09% | 957,254 |
| Jun 9, 2026 | 23.08 | 23.09 | 23.06 | 23.09 | 23.09 | 0.13% | 589,676 |
| Jun 8, 2026 | 23.06 | 23.08 | 23.05 | 23.06 | 23.06 | 0.04% | 719,542 |
| Jun 5, 2026 | 23.06 | 23.08 | 23.04 | 23.05 | 23.05 | -0.26% | 630,582 |
| Jun 4, 2026 | 23.13 | 23.14 | 23.11 | 23.11 | 23.11 | 0.09% | 1,015,522 |
| Jun 3, 2026 | 23.09 | 23.11 | 23.08 | 23.09 | 23.09 | -0.13% | 506,516 |
| Jun 2, 2026 | 23.13 | 23.13 | 23.11 | 23.12 | 23.12 | - | 4,747,817 |
| Jun 1, 2026 | 23.10 | 23.13 | 23.08 | 23.12 | 23.12 | -0.05% | 498,294 |
| May 29, 2026 | 23.22 | 23.24 | 23.21 | 23.22 | 23.13 | 0.09% | 378,153 |
| May 28, 2026 | 23.19 | 23.22 | 23.17 | 23.20 | 23.11 | 0.06% | 614,879 |
| May 27, 2026 | 23.16 | 23.19 | 23.16 | 23.19 | 23.10 | 0.11% | 504,613 |
| May 26, 2026 | 23.16 | 23.18 | 23.15 | 23.16 | 23.07 | 0.13% | 567,533 |
| May 22, 2026 | 23.16 | 23.16 | 23.11 | 23.13 | 23.04 | -0.04% | 462,290 |
| May 21, 2026 | 23.10 | 23.14 | 23.08 | 23.14 | 23.05 | 0.06% | 665,353 |
| May 20, 2026 | 23.08 | 23.15 | 23.07 | 23.13 | 23.04 | 0.24% | 514,481 |
| May 19, 2026 | 23.07 | 23.09 | 23.05 | 23.07 | 22.98 | -0.17% | 1,349,061 |
| May 18, 2026 | 23.12 | 23.14 | 23.09 | 23.11 | 23.02 | 0.04% | 536,811 |
| May 15, 2026 | 23.11 | 23.13 | 23.09 | 23.10 | 23.01 | -0.17% | 637,326 |
| May 14, 2026 | 23.17 | 23.19 | 23.14 | 23.14 | 23.05 | -0.13% | 1,116,388 |
| May 13, 2026 | 23.15 | 23.18 | 23.14 | 23.17 | 23.08 | 0.09% | 766,221 |
| May 12, 2026 | 23.16 | 23.16 | 23.14 | 23.15 | 23.06 | -0.13% | 410,918 |
| May 11, 2026 | 23.19 | 23.21 | 23.18 | 23.18 | 23.09 | -0.09% | 368,771 |
| May 8, 2026 | 23.22 | 23.22 | 23.20 | 23.20 | 23.11 | 0.09% | 432,038 |
| May 7, 2026 | 23.24 | 23.24 | 23.17 | 23.18 | 23.09 | -0.15% | 479,266 |
| May 6, 2026 | 23.20 | 23.22 | 23.20 | 23.22 | 23.13 | 0.24% | 618,861 |
| May 5, 2026 | 23.16 | 23.19 | 23.16 | 23.16 | 23.07 | 0.04% | 513,477 |
| May 4, 2026 | 23.15 | 23.17 | 23.11 | 23.15 | 23.06 | -0.13% | 499,565 |
| May 1, 2026 | 23.18 | 23.21 | 23.17 | 23.18 | 23.09 | 0.08% | 391,907 |
| Apr 30, 2026 | 23.25 | 23.27 | 23.24 | 23.25 | 23.07 | 0.13% | 602,967 |
| Apr 29, 2026 | 23.25 | 23.26 | 23.21 | 23.22 | 23.04 | -0.30% | 417,788 |
| Apr 28, 2026 | 23.26 | 23.29 | 23.26 | 23.29 | 23.11 | - | 365,709 |
| Apr 27, 2026 | 23.29 | 23.31 | 23.28 | 23.29 | 23.11 | -0.09% | 370,835 |
| Apr 24, 2026 | 23.29 | 23.32 | 23.27 | 23.31 | 23.13 | 0.13% | 230,496 |
| Apr 23, 2026 | 23.31 | 23.31 | 23.26 | 23.28 | 23.10 | -0.04% | 444,833 |
| Apr 22, 2026 | 23.32 | 23.32 | 23.28 | 23.29 | 23.11 | - | 409,590 |
| Apr 21, 2026 | 23.30 | 23.33 | 23.27 | 23.29 | 23.11 | -0.17% | 504,397 |
| Apr 20, 2026 | 23.34 | 23.34 | 23.32 | 23.33 | 23.15 | 0.04% | 383,055 |
| Apr 17, 2026 | 23.34 | 23.36 | 23.32 | 23.32 | 23.14 | 0.19% | 486,438 |
| Apr 16, 2026 | 23.29 | 23.31 | 23.27 | 23.28 | 23.10 | -0.06% | 1,534,061 |
| Apr 15, 2026 | 23.29 | 23.30 | 23.28 | 23.29 | 23.11 | -0.04% | 810,669 |
| Apr 14, 2026 | 23.27 | 23.30 | 23.27 | 23.30 | 23.12 | 0.09% | 564,550 |
| Apr 13, 2026 | 23.24 | 23.28 | 23.23 | 23.28 | 23.10 | 0.15% | 605,150 |
| Apr 10, 2026 | 23.25 | 23.27 | 23.23 | 23.25 | 23.07 | -0.02% | 543,511 |
| Apr 9, 2026 | 23.25 | 23.29 | 23.22 | 23.25 | 23.07 | - | 752,379 |
| Apr 8, 2026 | 23.28 | 23.29 | 23.23 | 23.25 | 23.07 | 0.22% | 471,750 |
| Apr 7, 2026 | 23.18 | 23.22 | 23.13 | 23.20 | 23.02 | 0.13% | 735,308 |
| Apr 6, 2026 | 23.16 | 23.20 | 23.16 | 23.17 | 22.99 | -0.13% | 874,262 |