iShares iBonds Dec 2029 Term Corporate ETF (IBDU)
NYSEARCA: IBDU · Real-Time Price · USD
23.07
-0.01 (-0.05%)
Aug 17, 2026, 9:54 AM EDT - Market open
IBDU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 23.12 | 23.12 | 23.07 | 23.08 | 23.08 | -0.03% | 325,496 |
| Aug 13, 2026 | 23.08 | 23.11 | 23.08 | 23.09 | 23.09 | 0.16% | 307,114 |
| Aug 12, 2026 | 23.06 | 23.08 | 23.05 | 23.05 | 23.05 | 0.09% | 1,102,167 |
| Aug 11, 2026 | 23.04 | 23.06 | 23.03 | 23.03 | 23.03 | 0.04% | 358,059 |
| Aug 10, 2026 | 23.04 | 23.05 | 23.02 | 23.02 | 23.02 | -0.17% | 797,464 |
| Aug 7, 2026 | 23.05 | 23.09 | 23.04 | 23.06 | 23.06 | 0.22% | 534,988 |
| Aug 6, 2026 | 23.03 | 23.03 | 23.01 | 23.01 | 23.01 | -0.22% | 560,797 |
| Aug 5, 2026 | 23.04 | 23.06 | 23.03 | 23.06 | 23.06 | 0.09% | 989,731 |
| Aug 4, 2026 | 23.02 | 23.05 | 23.02 | 23.04 | 23.04 | 0.17% | 323,954 |
| Aug 3, 2026 | 22.99 | 23.00 | 22.99 | 23.00 | 23.00 | 0.08% | 433,783 |
| Jul 31, 2026 | 23.07 | 23.08 | 23.04 | 23.07 | 22.98 | -0.04% | 401,622 |
| Jul 30, 2026 | 23.08 | 23.09 | 23.06 | 23.08 | 22.99 | 0.09% | 362,938 |
| Jul 29, 2026 | 23.05 | 23.08 | 23.02 | 23.06 | 22.97 | 0.04% | 699,326 |
| Jul 28, 2026 | 23.03 | 23.07 | 23.03 | 23.05 | 22.96 | 0.15% | 349,002 |
| Jul 27, 2026 | 23.03 | 23.03 | 23.01 | 23.02 | 22.93 | -0.02% | 724,712 |
| Jul 24, 2026 | 23.02 | 23.03 | 23.00 | 23.02 | 22.93 | 0.09% | 472,007 |
| Jul 23, 2026 | 23.00 | 23.01 | 22.98 | 23.00 | 22.91 | -0.13% | 774,653 |
| Jul 22, 2026 | 23.05 | 23.05 | 23.02 | 23.03 | 22.94 | -0.09% | 466,423 |
| Jul 21, 2026 | 23.05 | 23.08 | 23.04 | 23.05 | 22.96 | -0.09% | 453,300 |
| Jul 20, 2026 | 23.08 | 23.09 | 23.06 | 23.07 | 22.98 | -0.09% | 539,800 |
| Jul 17, 2026 | 23.09 | 23.12 | 23.09 | 23.09 | 23.00 | -0.02% | 462,064 |
| Jul 16, 2026 | 23.08 | 23.10 | 23.06 | 23.10 | 23.01 | - | 454,597 |
| Jul 15, 2026 | 23.07 | 23.11 | 23.03 | 23.10 | 23.01 | 0.20% | 592,683 |
| Jul 14, 2026 | 23.05 | 23.07 | 23.03 | 23.05 | 22.96 | 0.17% | 371,030 |
| Jul 13, 2026 | 23.06 | 23.06 | 23.00 | 23.01 | 22.92 | -0.22% | 549,148 |
| Jul 10, 2026 | 23.10 | 23.10 | 23.04 | 23.06 | 22.97 | -0.04% | 532,942 |
| Jul 9, 2026 | 23.05 | 23.09 | 23.05 | 23.07 | 22.98 | 0.09% | 942,037 |
| Jul 8, 2026 | 23.08 | 23.08 | 23.03 | 23.05 | 22.96 | -0.09% | 1,342,064 |
| Jul 7, 2026 | 23.09 | 23.23 | 23.06 | 23.07 | 22.98 | -0.17% | 486,428 |
| Jul 6, 2026 | 23.11 | 23.15 | 23.09 | 23.11 | 23.02 | - | 587,325 |
| Jul 2, 2026 | 23.09 | 23.21 | 23.08 | 23.11 | 23.02 | 0.22% | 597,614 |
| Jul 1, 2026 | 23.07 | 23.09 | 23.03 | 23.06 | 22.97 | -0.06% | 548,443 |
| Jun 30, 2026 | 23.19 | 23.19 | 23.16 | 23.16 | 22.99 | -0.17% | 826,441 |
| Jun 29, 2026 | 23.18 | 23.20 | 23.17 | 23.20 | 23.03 | 0.04% | 484,619 |
| Jun 26, 2026 | 23.17 | 23.20 | 23.16 | 23.19 | 23.02 | 0.13% | 433,699 |
| Jun 25, 2026 | 23.17 | 23.20 | 23.15 | 23.16 | 22.99 | 0.09% | 394,240 |
| Jun 24, 2026 | 23.14 | 23.16 | 23.11 | 23.14 | 22.97 | 0.13% | 582,601 |
| Jun 23, 2026 | 23.11 | 23.13 | 23.10 | 23.11 | 22.94 | 0.09% | 701,964 |
| Jun 22, 2026 | 23.09 | 23.10 | 23.00 | 23.09 | 22.92 | -0.04% | 581,157 |
| Jun 18, 2026 | 23.10 | 23.14 | 23.10 | 23.10 | 22.93 | 0.13% | 478,244 |
| Jun 17, 2026 | 23.16 | 23.16 | 23.07 | 23.07 | 22.90 | -0.35% | 1,112,279 |
| Jun 16, 2026 | 23.15 | 23.17 | 23.14 | 23.15 | 22.98 | 0.02% | 317,705 |
| Jun 15, 2026 | 23.16 | 23.17 | 23.14 | 23.15 | 22.97 | 0.06% | 587,280 |
| Jun 12, 2026 | 23.13 | 23.15 | 23.11 | 23.13 | 22.96 | -0.04% | 657,917 |
| Jun 11, 2026 | 23.08 | 23.15 | 23.07 | 23.14 | 22.97 | 0.30% | 935,072 |
| Jun 10, 2026 | 23.09 | 23.11 | 23.07 | 23.07 | 22.90 | -0.09% | 961,454 |
| Jun 9, 2026 | 23.08 | 23.09 | 23.06 | 23.09 | 22.92 | 0.13% | 589,776 |
| Jun 8, 2026 | 23.06 | 23.08 | 23.05 | 23.06 | 22.89 | 0.04% | 869,572 |
| Jun 5, 2026 | 23.06 | 23.08 | 23.04 | 23.05 | 22.88 | -0.26% | 630,682 |
| Jun 4, 2026 | 23.13 | 23.14 | 23.11 | 23.11 | 22.94 | 0.09% | 1,015,622 |