iShares iBonds Dec 2029 Term Corporate ETF (IBDU)
NYSEARCA: IBDU · Real-Time Price · USD
22.71
+0.03 (0.13%)
Sep 25, 2026, 4:00 PM EDT - Market closed
IBDU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 22.71 | 22.75 | 22.68 | 22.71 | 22.71 | 0.13% | 1,754,520 |
| Sep 24, 2026 | 22.72 | 22.74 | 22.68 | 22.68 | 22.68 | -0.09% | 546,080 |
| Sep 23, 2026 | 22.78 | 22.79 | 22.69 | 22.70 | 22.70 | -0.46% | 940,463 |
| Sep 22, 2026 | 22.81 | 22.82 | 22.78 | 22.81 | 22.81 | 0.07% | 466,792 |
| Sep 21, 2026 | 22.79 | 22.84 | 22.77 | 22.79 | 22.79 | 0.04% | 611,525 |
| Sep 18, 2026 | 22.80 | 22.84 | 22.77 | 22.78 | 22.78 | -0.15% | 540,462 |
| Sep 17, 2026 | 22.82 | 22.83 | 22.80 | 22.82 | 22.82 | 0.15% | 912,240 |
| Sep 16, 2026 | 22.80 | 22.86 | 22.77 | 22.78 | 22.78 | - | 962,753 |
| Sep 15, 2026 | 22.79 | 22.80 | 22.78 | 22.78 | 22.78 | -0.07% | 682,138 |
| Sep 14, 2026 | 22.79 | 22.82 | 22.78 | 22.80 | 22.80 | -0.07% | 685,374 |
| Sep 11, 2026 | 22.84 | 22.89 | 22.80 | 22.81 | 22.81 | -0.04% | 719,713 |
| Sep 10, 2026 | 22.85 | 22.91 | 22.82 | 22.82 | 22.82 | -0.44% | 412,193 |
| Sep 9, 2026 | 22.90 | 22.93 | 22.90 | 22.92 | 22.92 | - | 534,130 |
| Sep 8, 2026 | 22.93 | 22.94 | 22.92 | 22.92 | 22.92 | -0.09% | 547,235 |
| Sep 4, 2026 | 22.93 | 22.95 | 22.90 | 22.94 | 22.94 | - | 612,468 |
| Sep 3, 2026 | 22.97 | 22.99 | 22.94 | 22.94 | 22.94 | 0.09% | 501,429 |
| Sep 2, 2026 | 22.91 | 22.93 | 22.91 | 22.92 | 22.92 | 0.09% | 856,104 |
| Sep 1, 2026 | 22.92 | 23.04 | 22.90 | 22.90 | 22.90 | -0.26% | 464,791 |
| Aug 31, 2026 | 23.03 | 23.06 | 23.01 | 23.05 | 22.96 | 0.04% | 508,844 |
| Aug 28, 2026 | 23.12 | 23.12 | 23.03 | 23.04 | 22.95 | -0.22% | 410,379 |
| Aug 27, 2026 | 23.10 | 23.12 | 23.08 | 23.09 | 23.00 | -0.04% | 367,025 |
| Aug 26, 2026 | 23.08 | 23.10 | 23.07 | 23.10 | 23.01 | - | 447,086 |
| Aug 25, 2026 | 23.08 | 23.11 | 23.03 | 23.10 | 23.01 | 0.15% | 296,037 |
| Aug 24, 2026 | 23.05 | 23.13 | 23.03 | 23.07 | 22.97 | 0.07% | 344,802 |
| Aug 21, 2026 | 23.06 | 23.08 | 23.04 | 23.05 | 22.96 | -0.04% | 6,946,243 |
| Aug 20, 2026 | 23.05 | 23.07 | 23.05 | 23.06 | 22.97 | -0.09% | 716,455 |
| Aug 19, 2026 | 23.08 | 23.10 | 23.06 | 23.08 | 22.99 | 0.04% | 516,909 |
| Aug 18, 2026 | 23.06 | 23.08 | 23.05 | 23.07 | 22.98 | - | 661,351 |
| Aug 17, 2026 | 23.06 | 23.08 | 23.06 | 23.07 | 22.98 | -0.04% | 438,710 |
| Aug 14, 2026 | 23.12 | 23.12 | 23.07 | 23.08 | 22.99 | -0.03% | 325,497 |
| Aug 13, 2026 | 23.08 | 23.11 | 23.08 | 23.09 | 23.00 | 0.16% | 307,174 |
| Aug 12, 2026 | 23.06 | 23.08 | 23.05 | 23.05 | 22.96 | 0.09% | 1,102,197 |
| Aug 11, 2026 | 23.04 | 23.06 | 23.03 | 23.03 | 22.94 | 0.04% | 358,059 |
| Aug 10, 2026 | 23.04 | 23.05 | 23.02 | 23.02 | 22.93 | -0.17% | 797,515 |
| Aug 7, 2026 | 23.05 | 23.09 | 23.04 | 23.06 | 22.97 | 0.22% | 534,988 |
| Aug 6, 2026 | 23.03 | 23.03 | 23.01 | 23.01 | 22.92 | -0.22% | 560,797 |
| Aug 5, 2026 | 23.04 | 23.06 | 23.03 | 23.06 | 22.97 | 0.09% | 1,139,731 |
| Aug 4, 2026 | 23.02 | 23.05 | 23.02 | 23.04 | 22.95 | 0.17% | 323,954 |
| Aug 3, 2026 | 22.99 | 23.00 | 22.99 | 23.00 | 22.91 | 0.08% | 433,783 |
| Jul 31, 2026 | 23.07 | 23.08 | 23.04 | 23.07 | 22.89 | -0.04% | 401,622 |
| Jul 30, 2026 | 23.08 | 23.09 | 23.06 | 23.08 | 22.90 | 0.09% | 362,938 |
| Jul 29, 2026 | 23.05 | 23.08 | 23.02 | 23.06 | 22.88 | 0.04% | 699,326 |
| Jul 28, 2026 | 23.03 | 23.07 | 23.03 | 23.05 | 22.87 | 0.15% | 349,002 |
| Jul 27, 2026 | 23.03 | 23.03 | 23.01 | 23.02 | 22.84 | -0.02% | 724,712 |
| Jul 24, 2026 | 23.02 | 23.03 | 23.00 | 23.02 | 22.84 | 0.09% | 472,007 |
| Jul 23, 2026 | 23.00 | 23.01 | 22.98 | 23.00 | 22.82 | -0.13% | 774,653 |
| Jul 22, 2026 | 23.05 | 23.05 | 23.02 | 23.03 | 22.85 | -0.09% | 466,423 |
| Jul 21, 2026 | 23.05 | 23.08 | 23.04 | 23.05 | 22.87 | -0.09% | 453,300 |
| Jul 20, 2026 | 23.08 | 23.09 | 23.06 | 23.07 | 22.89 | -0.09% | 539,800 |
| Jul 17, 2026 | 23.09 | 23.12 | 23.09 | 23.09 | 22.91 | -0.02% | 462,064 |