Skip to main content
logo
iShares iBonds Dec 2029 Term Corporate ETF (IBDU)
NYSEARCA: IBDU · Real-Time Price · USD
22.85
+0.03 (0.13%)
Oct 30, 2026, 4:00 PM EDT - Market closed

IBDU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202622.8522.8522.8322.8522.850.13%746,606
Oct 29, 202622.8022.8622.8022.8222.820.13%956,820
Oct 28, 202622.7722.8222.7622.7922.790.04%840,176
Oct 27, 202622.7822.8222.7722.7822.780.04%649,093
Oct 26, 202622.7822.8022.7722.7722.77-0.09%746,913
Oct 23, 202622.8022.8222.7822.7922.79-743,745
Oct 22, 202622.7422.8222.7222.7922.790.35%1,383,439
Oct 21, 202622.7322.7422.7022.7122.71-0.04%700,062
Oct 20, 202622.7222.7522.7022.7222.720.04%785,647
Oct 19, 202622.7622.7622.7122.7122.71-0.13%984,983
Oct 16, 202622.7422.7722.7222.7422.74-1,016,522
Oct 15, 202622.7422.7622.7222.7422.740.18%916,931
Oct 14, 202622.6422.7022.6322.7022.700.04%944,769
Oct 13, 202622.6922.7322.6722.6922.69-0.04%1,239,529
Oct 12, 202622.6922.7122.6522.7022.700.04%877,136
Oct 9, 202622.7022.7622.6822.6922.69-0.04%3,860,833
Oct 8, 202622.6722.7222.6622.7022.700.09%1,774,488
Oct 7, 202622.6322.7022.6322.6822.680.09%837,075
Oct 6, 202622.6822.6822.6522.6622.660.04%3,939,047
Oct 5, 202622.6322.6522.6222.6522.650.18%788,594
Oct 2, 202622.6522.6822.6122.6122.61-0.13%888,568
Oct 1, 202622.5922.6622.5722.6422.640.17%1,072,530
Sep 30, 202622.7122.7622.6722.6922.600.07%1,564,193
Sep 29, 202622.6622.7122.6422.6822.590.07%629,164
Sep 28, 202622.6622.6922.6422.6622.57-0.22%705,201
Sep 25, 202622.7122.7522.6822.7122.620.13%1,754,521
Sep 24, 202622.7222.7422.6822.6822.59-0.09%546,081
Sep 23, 202622.7822.7922.6922.7022.61-0.46%940,714
Sep 22, 202622.8122.8222.7822.8122.720.07%475,814
Sep 21, 202622.7922.8422.7722.7922.700.04%611,601
Sep 18, 202622.8022.8422.7722.7822.69-0.15%540,463
Sep 17, 202622.8222.8322.8022.8222.730.15%912,242
Sep 16, 202622.8022.8622.7722.7822.69-962,754
Sep 15, 202622.7922.8022.7822.7822.69-0.07%682,139
Sep 14, 202622.7922.8222.7822.8022.71-0.07%685,375
Sep 11, 202622.8422.8922.8022.8122.72-0.04%719,714
Sep 10, 202622.8522.9122.8222.8222.73-0.44%412,470
Sep 9, 202622.9022.9322.9022.9222.83-784,131
Sep 8, 202622.9322.9422.9222.9222.83-0.09%547,807
Sep 4, 202622.9322.9522.9022.9422.85-612,493
Sep 3, 202622.9722.9922.9422.9422.850.09%501,429
Sep 2, 202622.9122.9322.9122.9222.830.09%856,104
Sep 1, 202622.9223.0422.9022.9022.81-0.26%464,791
Aug 31, 202623.0323.0623.0123.0522.870.04%508,844
Aug 28, 202623.1223.1223.0323.0422.86-0.22%410,379
Aug 27, 202623.1023.1223.0823.0922.91-0.04%367,025
Aug 26, 202623.0823.1023.0723.1022.92-447,086
Aug 25, 202623.0823.1123.0323.1022.920.15%296,037
Aug 24, 202623.0523.1323.0323.0722.880.07%344,802
Aug 21, 202623.0623.0823.0423.0522.87-0.04%6,946,243