iShares iBonds Dec 2029 Term Corporate ETF (IBDU)
NYSEARCA: IBDU · Real-Time Price · USD
23.11
0.00 (0.00%)
Jul 6, 2026, 4:00 PM EDT - Market closed
IBDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 23.11 | 23.15 | 23.09 | 23.11 | 23.11 | - | 587,325 |
| Jul 2, 2026 | 23.09 | 23.21 | 23.08 | 23.11 | 23.11 | 0.22% | 597,614 |
| Jul 1, 2026 | 23.07 | 23.09 | 23.03 | 23.06 | 23.06 | -0.06% | 548,443 |
| Jun 30, 2026 | 23.19 | 23.19 | 23.16 | 23.16 | 23.07 | -0.17% | 826,441 |
| Jun 29, 2026 | 23.18 | 23.20 | 23.17 | 23.20 | 23.11 | 0.04% | 484,619 |
| Jun 26, 2026 | 23.17 | 23.20 | 23.16 | 23.19 | 23.10 | 0.13% | 433,699 |
| Jun 25, 2026 | 23.17 | 23.20 | 23.15 | 23.16 | 23.07 | 0.09% | 394,240 |
| Jun 24, 2026 | 23.14 | 23.16 | 23.11 | 23.14 | 23.05 | 0.13% | 582,601 |
| Jun 23, 2026 | 23.11 | 23.13 | 23.10 | 23.11 | 23.02 | 0.09% | 701,964 |
| Jun 22, 2026 | 23.09 | 23.10 | 23.00 | 23.09 | 23.00 | -0.04% | 581,157 |
| Jun 18, 2026 | 23.10 | 23.14 | 23.10 | 23.10 | 23.01 | 0.13% | 478,244 |
| Jun 17, 2026 | 23.16 | 23.16 | 23.07 | 23.07 | 22.98 | -0.35% | 1,112,279 |
| Jun 16, 2026 | 23.15 | 23.17 | 23.14 | 23.15 | 23.06 | 0.02% | 317,705 |
| Jun 15, 2026 | 23.16 | 23.17 | 23.14 | 23.15 | 23.06 | 0.06% | 587,280 |
| Jun 12, 2026 | 23.13 | 23.15 | 23.11 | 23.13 | 23.04 | -0.04% | 657,917 |
| Jun 11, 2026 | 23.08 | 23.15 | 23.07 | 23.14 | 23.05 | 0.30% | 935,072 |
| Jun 10, 2026 | 23.09 | 23.11 | 23.07 | 23.07 | 22.98 | -0.09% | 961,454 |
| Jun 9, 2026 | 23.08 | 23.09 | 23.06 | 23.09 | 23.00 | 0.13% | 589,776 |
| Jun 8, 2026 | 23.06 | 23.08 | 23.05 | 23.06 | 22.97 | 0.04% | 869,572 |
| Jun 5, 2026 | 23.06 | 23.08 | 23.04 | 23.05 | 22.96 | -0.26% | 630,682 |
| Jun 4, 2026 | 23.13 | 23.14 | 23.11 | 23.11 | 23.02 | 0.09% | 1,015,622 |
| Jun 3, 2026 | 23.09 | 23.11 | 23.08 | 23.09 | 23.00 | -0.13% | 506,516 |
| Jun 2, 2026 | 23.13 | 23.13 | 23.11 | 23.12 | 23.03 | - | 4,747,817 |
| Jun 1, 2026 | 23.10 | 23.13 | 23.08 | 23.12 | 23.03 | -0.05% | 498,294 |
| May 29, 2026 | 23.22 | 23.24 | 23.21 | 23.22 | 23.05 | 0.09% | 378,153 |
| May 28, 2026 | 23.19 | 23.22 | 23.17 | 23.20 | 23.03 | 0.06% | 614,879 |
| May 27, 2026 | 23.16 | 23.19 | 23.16 | 23.19 | 23.01 | 0.11% | 504,613 |
| May 26, 2026 | 23.16 | 23.18 | 23.15 | 23.16 | 22.99 | 0.13% | 567,533 |
| May 22, 2026 | 23.16 | 23.16 | 23.11 | 23.13 | 22.96 | -0.04% | 462,290 |
| May 21, 2026 | 23.10 | 23.14 | 23.08 | 23.14 | 22.97 | 0.06% | 665,353 |
| May 20, 2026 | 23.08 | 23.15 | 23.07 | 23.13 | 22.95 | 0.24% | 514,481 |
| May 19, 2026 | 23.07 | 23.09 | 23.05 | 23.07 | 22.90 | -0.17% | 1,349,061 |
| May 18, 2026 | 23.12 | 23.14 | 23.09 | 23.11 | 22.94 | 0.04% | 536,811 |
| May 15, 2026 | 23.11 | 23.13 | 23.09 | 23.10 | 22.93 | -0.17% | 637,326 |
| May 14, 2026 | 23.17 | 23.19 | 23.14 | 23.14 | 22.97 | -0.13% | 1,116,388 |
| May 13, 2026 | 23.15 | 23.18 | 23.14 | 23.17 | 23.00 | 0.09% | 766,221 |
| May 12, 2026 | 23.16 | 23.16 | 23.14 | 23.15 | 22.98 | -0.13% | 410,918 |
| May 11, 2026 | 23.19 | 23.21 | 23.18 | 23.18 | 23.01 | -0.09% | 368,771 |
| May 8, 2026 | 23.22 | 23.22 | 23.20 | 23.20 | 23.03 | 0.09% | 432,038 |
| May 7, 2026 | 23.24 | 23.24 | 23.17 | 23.18 | 23.01 | -0.15% | 479,266 |
| May 6, 2026 | 23.20 | 23.22 | 23.20 | 23.22 | 23.04 | 0.24% | 618,861 |
| May 5, 2026 | 23.16 | 23.19 | 23.16 | 23.16 | 22.99 | 0.04% | 513,477 |
| May 4, 2026 | 23.15 | 23.17 | 23.11 | 23.15 | 22.98 | -0.13% | 499,565 |
| May 1, 2026 | 23.18 | 23.21 | 23.17 | 23.18 | 23.01 | 0.08% | 391,907 |
| Apr 30, 2026 | 23.25 | 23.27 | 23.24 | 23.25 | 22.99 | 0.13% | 602,967 |
| Apr 29, 2026 | 23.25 | 23.26 | 23.21 | 23.22 | 22.96 | -0.30% | 417,788 |
| Apr 28, 2026 | 23.26 | 23.29 | 23.26 | 23.29 | 23.03 | - | 365,709 |
| Apr 27, 2026 | 23.29 | 23.31 | 23.28 | 23.29 | 23.03 | -0.09% | 370,835 |
| Apr 24, 2026 | 23.29 | 23.32 | 23.27 | 23.31 | 23.05 | 0.13% | 230,496 |
| Apr 23, 2026 | 23.31 | 23.31 | 23.26 | 23.28 | 23.02 | -0.04% | 444,833 |