Skip to main content
iShares iBonds Dec 2033 Term Corporate ETF (IBDY)
NYSEARCA: IBDY · Real-Time Price · USD
25.39
+0.09 (0.36%)
Feb 21, 2025, 4:00 PM EST - Market closed

IBDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.2925.4425.2925.3925.390.36%115,081
Feb 20, 202525.2725.3225.2725.3025.300.18%66,165
Feb 19, 202525.1825.2625.1825.2625.260.10%128,022
Feb 18, 202525.2825.3125.2225.2325.23-0.43%85,621
Feb 14, 202525.3325.3825.3325.3425.340.42%57,506
Feb 13, 202525.1325.2725.1325.2425.240.74%142,430
Feb 12, 202524.9825.0924.9825.0525.05-0.54%94,716
Feb 11, 202525.1525.2025.1425.1925.19-0.18%173,070
Feb 10, 202525.2025.2925.1925.2325.230.08%3,083,735
Feb 7, 202525.2225.2425.1925.2125.21-0.36%202,332
Feb 6, 202525.3225.3525.2825.3025.30-0.12%141,220
Feb 5, 202525.2525.3925.2525.3325.330.52%86,795
Feb 4, 202525.1025.2125.1025.2025.200.16%158,075
Feb 3, 202525.1425.2325.1225.1625.16-0.34%201,853
Jan 31, 202525.3125.3425.2025.2525.14-0.22%85,269
Jan 30, 202525.3125.3325.2825.3025.190.12%89,758
Jan 29, 202525.3025.3325.1725.2725.16-0.04%185,885
Jan 28, 202525.2225.2925.2225.2825.17-100,237
Jan 27, 202525.2425.3025.2225.2825.170.52%193,741
Jan 24, 202525.0925.1725.0725.1525.050.20%111,975
Jan 23, 202525.0825.1025.0225.1025.00-0.10%173,778
Jan 22, 202525.1925.2025.1225.1325.02-0.34%115,077
Jan 21, 202525.1825.2125.1125.2125.110.44%180,017
Jan 17, 202525.1025.1325.0625.1025.000.12%273,544
Jan 16, 202524.9825.1024.9625.0724.970.24%121,439
Jan 15, 202524.9725.0424.9725.0124.911.05%200,865
Jan 14, 202524.7524.7624.7024.7524.650.04%144,790
Jan 13, 202524.8124.8124.7224.7424.64-0.28%119,518
Jan 10, 202524.8424.8824.7924.8124.71-0.60%340,196
Jan 8, 202524.9224.9724.8824.9624.860.12%166,027
Jan 7, 202525.0125.0224.9024.9324.83-0.36%117,500
Jan 6, 202525.0425.0625.0025.0224.92-0.12%252,911
Jan 3, 202525.1425.1625.0525.0524.95-0.24%139,719
Jan 2, 202525.1525.2025.0725.1125.010.04%186,851
Dec 31, 202425.1725.2025.0825.1025.00-0.28%216,331
Dec 30, 202425.1225.1825.1225.1725.070.48%187,914
Dec 27, 202425.1125.1525.0525.0524.95-0.32%233,697
Dec 26, 202425.0225.1524.8225.1325.030.12%135,118
Dec 24, 202425.0025.1124.9925.1025.000.24%138,254
Dec 23, 202425.1125.1425.0325.0424.94-0.36%341,044
Dec 20, 202425.1125.2125.0825.1325.030.52%359,913
Dec 19, 202425.1425.1424.9625.0024.90-0.52%229,027
Dec 18, 202425.4225.4225.1325.1325.03-1.45%163,392
Dec 17, 202425.4925.5225.4725.5025.29-0.08%103,383
Dec 16, 202425.5325.5425.4825.5225.310.20%85,499
Dec 13, 202425.4925.5625.4625.4725.26-0.47%74,521
Dec 12, 202425.6925.6925.5625.5925.38-0.47%115,863
Dec 11, 202425.7925.7925.6925.7125.49-0.12%69,988
Dec 10, 202425.7425.7625.6825.7425.52-76,700
Dec 9, 202425.7625.7925.7425.7425.52-0.31%80,730
Dec 6, 202425.8225.8325.7425.8225.600.27%84,517
Dec 5, 202425.7325.7625.6925.7525.53-0.02%74,378
Dec 4, 202425.6225.7725.6225.7625.540.39%73,788
Dec 3, 202425.7625.7625.6425.6625.44-0.21%155,314
Dec 2, 202425.6525.7625.6525.7125.49-0.46%48,569
Nov 29, 202425.8225.8325.7625.8325.510.53%28,208
Nov 27, 202425.6725.7125.6225.7025.370.33%246,608
Nov 26, 202425.6525.6525.5425.6125.29-0.23%70,391
Nov 25, 202425.7425.7425.5925.6725.351.06%103,180
Nov 22, 202425.4225.4325.3825.4025.080.04%79,836
Nov 21, 202425.4225.4725.3525.3925.07-132,228
Nov 20, 202425.4125.4425.3625.3925.07-0.24%101,351
Nov 19, 202425.5025.5025.4325.4525.130.20%157,939
Nov 18, 202425.3725.4125.3125.4025.080.16%228,713
Nov 15, 202425.3025.4025.2225.3625.040.16%120,107
Nov 14, 202425.4025.4125.3125.3225.00-0.08%157,963
Nov 13, 202425.5125.5125.3325.3425.02-0.16%84,045
Nov 12, 202425.4125.5125.3625.3825.06-0.78%658,334
Nov 11, 202425.5825.5925.5325.5825.26-0.16%126,786
Nov 8, 202425.5725.6825.5725.6225.300.16%58,965
Nov 7, 202425.4325.6125.4325.5825.260.95%135,463
Nov 6, 202425.3225.4225.2825.3425.02-0.74%100,601
Nov 5, 202425.4325.5525.3825.5325.210.24%219,289
Nov 4, 202425.4225.5325.4225.4725.150.59%99,681
Nov 1, 202425.4825.5225.3125.3225.00-0.86%58,513
Oct 31, 202425.5725.6225.4925.5425.12-0.20%166,800
Oct 30, 202425.6725.7525.5825.5925.16-0.23%99,124
Oct 29, 202425.5725.6525.5125.6525.220.16%46,886
Oct 28, 202425.6725.6725.5125.6125.18-0.12%99,191
Oct 25, 202425.7425.7625.6225.6425.21-0.23%87,806
Oct 24, 202425.6125.7325.6125.7025.270.19%81,666
Oct 23, 202425.6525.6725.6025.6525.22-0.23%45,212
Oct 22, 202425.7525.7525.6625.7125.28-116,238
Oct 21, 202425.9025.9625.7025.7125.28-0.85%220,423
Oct 18, 202425.9725.9925.9325.9325.50-0.04%57,763
Oct 17, 202425.9225.9925.9225.9425.51-0.54%100,661
Oct 16, 202426.0626.1026.0426.0825.650.19%67,395
Oct 15, 202425.9926.0525.9826.0325.600.27%105,323
Oct 14, 202425.8925.9625.8625.9625.530.15%203,082
Oct 11, 202425.8525.9725.8525.9225.49-0.04%34,585
Oct 10, 202425.9325.9425.8525.9325.50-0.04%75,025
Oct 9, 202425.9425.9625.8925.9425.51-0.12%121,455
Oct 8, 202425.9425.9825.8725.9725.540.08%73,433
Oct 7, 202425.9226.0025.9225.9525.52-0.42%1,111,982
Oct 4, 202426.1126.1126.0126.0625.63-0.57%222,510
Oct 3, 202426.2426.2726.2026.2125.77-0.49%85,573
Oct 2, 202426.2726.3626.2226.3425.90-0.11%123,067
Oct 1, 202426.3326.4226.3126.3725.93-0.11%185,950
Sep 30, 202426.3926.4226.3026.4025.86-0.08%219,691
Sep 27, 202426.3626.4526.3526.4225.880.30%110,650