Skip to main content
iShares iBonds Dec 2033 Term Corporate ETF (IBDY)
NYSEARCA: IBDY · Real-Time Price · USD
25.53
+0.02 (0.06%)
Mar 31, 2025, 11:54 AM EDT - Market open

IBDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202525.5825.5825.5325.55-0.16%13,674
Mar 28, 202525.4425.5125.4225.5125.510.59%182,699
Mar 27, 202525.3625.3725.3325.3625.36-0.04%190,249
Mar 26, 202525.4325.4325.3625.3725.37-0.31%115,536
Mar 25, 202525.4225.4825.4025.4525.450.16%128,945
Mar 24, 202525.4225.4625.4025.4125.41-0.39%81,119
Mar 21, 202525.5425.5625.4925.5125.51-0.12%131,750
Mar 20, 202525.6525.6625.5325.5425.540.08%74,753
Mar 19, 202525.3925.5625.3925.5225.520.43%92,265
Mar 18, 202525.3725.4625.3625.4125.410.14%81,887
Mar 17, 202525.3925.4525.3625.3825.380.06%116,840
Mar 14, 202525.2925.3925.2925.3625.360.16%73,610
Mar 13, 202525.2425.3625.2025.3225.320.12%112,974
Mar 12, 202525.3125.3425.2725.2925.29-0.24%99,002
Mar 11, 202525.4825.4925.3425.3525.35-0.57%103,530
Mar 10, 202525.5125.5425.4725.5025.500.37%94,302
Mar 7, 202525.5125.5125.3825.4025.40-0.14%74,799
Mar 6, 202525.4725.4925.3925.4425.44-0.22%299,184
Mar 5, 202525.5725.6325.4825.4925.49-0.27%274,627
Mar 4, 202525.6325.6625.5425.5625.56-0.23%114,216
Mar 3, 202525.5125.6225.5125.6225.62-0.19%96,608
Feb 28, 202525.6325.6825.5925.6725.560.39%72,102
Feb 27, 202525.5625.6025.5425.5725.46-0.20%181,468
Feb 26, 202525.5625.6525.5625.6225.510.16%101,202
Feb 25, 202525.5425.5925.5425.5825.470.59%77,628
Feb 24, 202525.3925.4725.3825.4325.320.16%132,124
Feb 21, 202525.2925.4425.2925.3925.280.36%115,081
Feb 20, 202525.2725.3225.2725.3025.190.18%66,165
Feb 19, 202525.1825.2625.1825.2625.150.10%128,022
Feb 18, 202525.2825.3125.2225.2325.12-0.43%85,621
Feb 14, 202525.3325.3825.3325.3425.230.42%57,506
Feb 13, 202525.1325.2725.1325.2425.130.74%142,430
Feb 12, 202524.9825.0924.9825.0524.94-0.54%94,716
Feb 11, 202525.1525.2025.1425.1925.08-0.18%173,070
Feb 10, 202525.2025.2925.1925.2325.120.08%3,083,735
Feb 7, 202525.2225.2425.1925.2125.10-0.36%202,332
Feb 6, 202525.3225.3525.2825.3025.19-0.12%141,220
Feb 5, 202525.2525.3925.2525.3325.220.52%86,795
Feb 4, 202525.1025.2125.1025.2025.090.16%158,075
Feb 3, 202525.1425.2325.1225.1625.05-0.34%201,853
Jan 31, 202525.3125.3425.2025.2525.03-0.22%85,269
Jan 30, 202525.3125.3325.2825.3025.090.12%89,758
Jan 29, 202525.3025.3325.1725.2725.06-0.04%185,885
Jan 28, 202525.2225.2925.2225.2825.07-100,237
Jan 27, 202525.2425.3025.2225.2825.070.52%193,741
Jan 24, 202525.0925.1725.0725.1524.940.20%111,975
Jan 23, 202525.0825.1025.0225.1024.89-0.10%173,778
Jan 22, 202525.1925.2025.1225.1324.91-0.34%115,077
Jan 21, 202525.1825.2125.1125.2125.000.44%180,017
Jan 17, 202525.1025.1325.0625.1024.890.12%273,544