iShares iBonds Dec 2033 Term Corporate ETF (IBDY)
NYSEARCA: IBDY · Real-Time Price · USD
25.31
-0.13 (-0.51%)
Jun 6, 2025, 4:00 PM - Market closed
IBDY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 15, 2025 | 25.08 | 25.15 | 25.01 | 25.10 | 24.89 | 0.20% | 73,766 |
Apr 14, 2025 | 24.94 | 25.07 | 24.92 | 25.05 | 24.84 | 0.97% | 104,970 |
Apr 11, 2025 | 24.80 | 24.87 | 24.54 | 24.81 | 24.60 | -0.28% | 134,051 |
Apr 10, 2025 | 25.03 | 25.13 | 24.88 | 24.88 | 24.67 | -1.47% | 92,893 |
Apr 9, 2025 | 24.66 | 25.25 | 24.58 | 25.25 | 25.04 | 1.41% | 221,557 |
Apr 8, 2025 | 25.10 | 25.23 | 24.90 | 24.90 | 24.69 | -0.84% | 94,320 |
Apr 7, 2025 | 25.38 | 25.43 | 25.11 | 25.11 | 24.90 | -1.95% | 172,385 |
Apr 4, 2025 | 25.64 | 25.77 | 25.50 | 25.61 | 25.40 | - | 141,841 |
Apr 3, 2025 | 25.64 | 25.72 | 25.58 | 25.61 | 25.40 | 0.27% | 70,480 |
Apr 2, 2025 | 25.59 | 25.59 | 25.46 | 25.54 | 25.33 | 0.20% | 71,098 |
Apr 1, 2025 | 25.50 | 25.56 | 25.49 | 25.49 | 25.28 | -0.27% | 128,834 |
Mar 31, 2025 | 25.58 | 25.58 | 25.46 | 25.56 | 25.24 | 0.20% | 113,433 |
Mar 28, 2025 | 25.44 | 25.51 | 25.42 | 25.51 | 25.19 | 0.59% | 182,699 |
Mar 27, 2025 | 25.36 | 25.37 | 25.33 | 25.36 | 25.04 | -0.04% | 190,249 |