iShares iBonds Dec 2033 Term Corporate ETF (IBDY)
NYSEARCA: IBDY · Real-Time Price · USD
25.80
-0.02 (-0.08%)
Jun 27, 2025, 4:00 PM - Market closed
IBDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 25.74 | 25.86 | 25.74 | 25.80 | 25.80 | -0.08% | 105,614 |
| Jun 26, 2025 | 25.77 | 25.82 | 25.69 | 25.82 | 25.82 | 0.33% | 111,661 |
| Jun 25, 2025 | 25.71 | 25.75 | 25.68 | 25.74 | 25.74 | -0.10% | 65,678 |
| Jun 24, 2025 | 25.62 | 25.77 | 25.62 | 25.76 | 25.76 | 0.43% | 101,115 |
| Jun 23, 2025 | 25.64 | 25.70 | 25.54 | 25.65 | 25.65 | 0.25% | 79,900 |
| Jun 20, 2025 | 25.50 | 25.61 | 25.50 | 25.59 | 25.59 | 0.12% | 84,201 |
| Jun 18, 2025 | 25.55 | 25.60 | 25.49 | 25.56 | 25.56 | 0.06% | 87,640 |
| Jun 17, 2025 | 25.52 | 25.55 | 25.48 | 25.54 | 25.54 | 0.35% | 94,453 |
| Jun 16, 2025 | 25.48 | 25.54 | 25.45 | 25.45 | 25.45 | -0.13% | 119,292 |
| Jun 13, 2025 | 25.53 | 25.54 | 25.44 | 25.48 | 25.48 | -0.42% | 108,971 |
| Jun 12, 2025 | 25.57 | 25.60 | 25.54 | 25.59 | 25.59 | 0.41% | 58,240 |
| Jun 11, 2025 | 25.45 | 25.51 | 25.44 | 25.49 | 25.49 | 0.33% | 81,499 |
| Jun 10, 2025 | 25.44 | 25.44 | 25.37 | 25.40 | 25.40 | 0.04% | 80,680 |
| Jun 9, 2025 | 25.32 | 25.39 | 25.32 | 25.39 | 25.39 | 0.32% | 97,470 |
| Jun 6, 2025 | 25.35 | 25.38 | 25.30 | 25.31 | 25.31 | -0.51% | 79,601 |
| Jun 5, 2025 | 25.54 | 25.54 | 25.40 | 25.44 | 25.44 | -0.24% | 65,006 |
| Jun 4, 2025 | 25.46 | 25.53 | 25.44 | 25.50 | 25.50 | 0.53% | 187,690 |
| Jun 3, 2025 | 25.38 | 25.43 | 25.35 | 25.37 | 25.37 | 0.02% | 174,404 |
| Jun 2, 2025 | 25.29 | 25.40 | 25.29 | 25.36 | 25.36 | -0.63% | 79,808 |
| May 30, 2025 | 25.48 | 25.52 | 25.43 | 25.52 | 25.41 | 0.39% | 65,479 |
| May 29, 2025 | 25.42 | 25.46 | 25.40 | 25.42 | 25.31 | 0.24% | 86,631 |
| May 28, 2025 | 25.40 | 25.40 | 25.30 | 25.36 | 25.25 | -0.28% | 100,044 |
| May 27, 2025 | 25.35 | 25.43 | 25.32 | 25.43 | 25.32 | 0.73% | 78,459 |
| May 23, 2025 | 25.23 | 25.27 | 25.20 | 25.25 | 25.14 | 0.18% | 153,489 |
| May 22, 2025 | 25.13 | 25.21 | 25.05 | 25.20 | 25.10 | 0.36% | 172,042 |
| May 21, 2025 | 25.24 | 25.25 | 25.08 | 25.11 | 25.01 | -0.91% | 174,715 |
| May 20, 2025 | 25.29 | 25.34 | 25.24 | 25.34 | 25.23 | - | 129,288 |
| May 19, 2025 | 25.18 | 25.35 | 25.18 | 25.34 | 25.23 | 0.02% | 65,391 |
| May 16, 2025 | 25.39 | 25.39 | 25.31 | 25.33 | 25.23 | 0.14% | 51,722 |
| May 15, 2025 | 25.23 | 25.31 | 25.18 | 25.30 | 25.19 | 0.64% | 77,865 |
| May 14, 2025 | 25.24 | 25.38 | 25.12 | 25.14 | 25.03 | -0.42% | 307,281 |
| May 13, 2025 | 25.23 | 25.27 | 25.15 | 25.24 | 25.13 | 0.12% | 59,543 |
| May 12, 2025 | 25.14 | 25.27 | 25.14 | 25.21 | 25.11 | 0.04% | 78,163 |
| May 9, 2025 | 25.28 | 25.33 | 25.20 | 25.20 | 25.10 | 0.08% | 128,453 |
| May 8, 2025 | 25.36 | 25.37 | 25.18 | 25.18 | 25.08 | -0.79% | 44,400 |
| May 7, 2025 | 25.33 | 25.40 | 25.25 | 25.38 | 25.27 | 0.28% | 236,048 |
| May 6, 2025 | 25.25 | 25.31 | 25.15 | 25.31 | 25.20 | 0.20% | 81,852 |
| May 5, 2025 | 25.23 | 25.29 | 25.04 | 25.26 | 25.15 | -0.08% | 87,150 |
| May 2, 2025 | 25.30 | 25.30 | 25.20 | 25.28 | 25.17 | -0.04% | 88,969 |
| May 1, 2025 | 25.44 | 25.50 | 25.29 | 25.29 | 25.18 | -0.78% | 70,250 |
| Apr 30, 2025 | 25.54 | 25.54 | 25.46 | 25.49 | 25.28 | -0.16% | 191,621 |
| Apr 29, 2025 | 25.46 | 25.57 | 25.46 | 25.53 | 25.32 | 0.24% | 42,925 |
| Apr 28, 2025 | 25.43 | 25.51 | 25.40 | 25.47 | 25.26 | 0.12% | 220,562 |
| Apr 25, 2025 | 25.40 | 25.46 | 25.36 | 25.44 | 25.23 | 0.36% | 27,234 |
| Apr 24, 2025 | 25.27 | 25.35 | 25.21 | 25.35 | 25.14 | 1.00% | 58,414 |
| Apr 23, 2025 | 25.34 | 25.35 | 25.10 | 25.10 | 24.89 | 0.16% | 61,259 |
| Apr 22, 2025 | 25.08 | 25.12 | 25.02 | 25.06 | 24.85 | 0.27% | 41,088 |
| Apr 21, 2025 | 25.14 | 25.19 | 24.98 | 24.99 | 24.78 | -0.98% | 77,095 |
| Apr 17, 2025 | 25.19 | 25.24 | 25.16 | 25.24 | 25.03 | 0.20% | 63,472 |
| Apr 16, 2025 | 25.15 | 25.23 | 25.07 | 25.19 | 24.98 | 0.36% | 70,328 |