iShares iBonds Dec 2029 Term Corporate ETF (IBDU)
NYSEARCA: IBDU · Real-Time Price · USD
23.16
+0.03 (0.11%)
May 26, 2026, 1:13 PM EDT - Market open
IBDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 23.16 | 23.16 | 23.11 | 23.13 | 23.13 | -0.04% | 462,290 |
| May 21, 2026 | 23.10 | 23.14 | 23.08 | 23.14 | 23.14 | 0.06% | 665,353 |
| May 20, 2026 | 23.08 | 23.15 | 23.07 | 23.13 | 23.13 | 0.24% | 514,481 |
| May 19, 2026 | 23.07 | 23.09 | 23.05 | 23.07 | 23.07 | -0.17% | 1,346,461 |
| May 18, 2026 | 23.12 | 23.14 | 23.09 | 23.11 | 23.11 | 0.04% | 536,811 |
| May 15, 2026 | 23.11 | 23.13 | 23.09 | 23.10 | 23.10 | -0.17% | 637,326 |
| May 14, 2026 | 23.17 | 23.19 | 23.14 | 23.14 | 23.14 | -0.13% | 1,116,388 |
| May 13, 2026 | 23.15 | 23.18 | 23.14 | 23.17 | 23.17 | 0.09% | 766,221 |
| May 12, 2026 | 23.16 | 23.16 | 23.14 | 23.15 | 23.15 | -0.13% | 410,918 |
| May 11, 2026 | 23.19 | 23.21 | 23.18 | 23.18 | 23.18 | -0.09% | 368,771 |
| May 8, 2026 | 23.22 | 23.22 | 23.20 | 23.20 | 23.20 | 0.09% | 432,038 |
| May 7, 2026 | 23.24 | 23.24 | 23.17 | 23.18 | 23.18 | -0.15% | 479,266 |
| May 6, 2026 | 23.20 | 23.22 | 23.20 | 23.22 | 23.22 | 0.24% | 618,861 |
| May 5, 2026 | 23.16 | 23.19 | 23.16 | 23.16 | 23.16 | 0.04% | 513,477 |
| May 4, 2026 | 23.15 | 23.17 | 23.11 | 23.15 | 23.15 | -0.13% | 499,565 |
| May 1, 2026 | 23.18 | 23.21 | 23.17 | 23.18 | 23.18 | 0.08% | 391,907 |
| Apr 30, 2026 | 23.25 | 23.27 | 23.24 | 23.25 | 23.16 | 0.13% | 602,967 |
| Apr 29, 2026 | 23.25 | 23.26 | 23.21 | 23.22 | 23.13 | -0.30% | 417,788 |
| Apr 28, 2026 | 23.26 | 23.29 | 23.26 | 23.29 | 23.20 | - | 365,709 |
| Apr 27, 2026 | 23.29 | 23.31 | 23.28 | 23.29 | 23.20 | -0.09% | 370,835 |
| Apr 24, 2026 | 23.29 | 23.32 | 23.27 | 23.31 | 23.22 | 0.13% | 230,496 |
| Apr 23, 2026 | 23.31 | 23.31 | 23.26 | 23.28 | 23.19 | -0.04% | 444,833 |
| Apr 22, 2026 | 23.32 | 23.32 | 23.28 | 23.29 | 23.20 | - | 409,590 |
| Apr 21, 2026 | 23.30 | 23.33 | 23.27 | 23.29 | 23.20 | -0.17% | 504,397 |
| Apr 20, 2026 | 23.34 | 23.34 | 23.32 | 23.33 | 23.24 | 0.04% | 383,055 |
| Apr 17, 2026 | 23.34 | 23.36 | 23.32 | 23.32 | 23.23 | 0.19% | 486,438 |
| Apr 16, 2026 | 23.29 | 23.31 | 23.27 | 23.28 | 23.19 | -0.06% | 1,534,061 |
| Apr 15, 2026 | 23.29 | 23.30 | 23.28 | 23.29 | 23.20 | -0.04% | 810,669 |
| Apr 14, 2026 | 23.27 | 23.30 | 23.27 | 23.30 | 23.21 | 0.09% | 564,550 |
| Apr 13, 2026 | 23.24 | 23.28 | 23.23 | 23.28 | 23.19 | 0.15% | 605,150 |
| Apr 10, 2026 | 23.25 | 23.27 | 23.23 | 23.25 | 23.16 | -0.02% | 543,511 |
| Apr 9, 2026 | 23.25 | 23.29 | 23.22 | 23.25 | 23.16 | - | 752,379 |
| Apr 8, 2026 | 23.28 | 23.29 | 23.23 | 23.25 | 23.16 | 0.22% | 471,750 |
| Apr 7, 2026 | 23.18 | 23.22 | 23.13 | 23.20 | 23.11 | 0.13% | 735,308 |
| Apr 6, 2026 | 23.16 | 23.20 | 23.16 | 23.17 | 23.08 | -0.13% | 874,262 |
| Apr 2, 2026 | 23.16 | 23.22 | 23.16 | 23.20 | 23.11 | 0.09% | 1,228,270 |
| Apr 1, 2026 | 23.18 | 23.20 | 23.16 | 23.18 | 23.09 | 0.04% | 431,235 |
| Mar 31, 2026 | 23.21 | 23.28 | 23.11 | 23.26 | 23.08 | 0.30% | 1,090,047 |
| Mar 30, 2026 | 23.20 | 23.22 | 23.18 | 23.19 | 23.01 | 0.22% | 976,126 |
| Mar 27, 2026 | 23.11 | 23.15 | 23.10 | 23.14 | 22.96 | 0.13% | 1,464,870 |
| Mar 26, 2026 | 23.16 | 23.18 | 23.10 | 23.11 | 22.93 | -0.30% | 1,253,111 |
| Mar 25, 2026 | 23.20 | 23.22 | 23.18 | 23.18 | 23.00 | 0.06% | 944,283 |
| Mar 24, 2026 | 23.14 | 23.20 | 23.12 | 23.17 | 22.99 | -0.17% | 778,386 |
| Mar 23, 2026 | 23.16 | 23.24 | 23.15 | 23.21 | 23.03 | 0.28% | 889,034 |
| Mar 20, 2026 | 23.17 | 23.19 | 23.13 | 23.14 | 22.96 | -0.41% | 803,038 |
| Mar 19, 2026 | 23.15 | 23.25 | 23.14 | 23.24 | 23.06 | 0.13% | 1,388,642 |
| Mar 18, 2026 | 23.27 | 23.30 | 23.20 | 23.21 | 23.03 | -0.30% | 723,846 |
| Mar 17, 2026 | 23.25 | 23.28 | 23.25 | 23.28 | 23.10 | 0.19% | 1,104,979 |
| Mar 16, 2026 | 23.26 | 23.28 | 23.22 | 23.23 | 23.05 | 0.09% | 729,686 |
| Mar 13, 2026 | 23.26 | 23.27 | 23.19 | 23.21 | 23.03 | -0.04% | 1,173,399 |