Skip to main content
iShares iBonds Dec 2033 Term Corporate ETF (IBDY)
NYSEARCA: IBDY · Real-Time Price · USD
25.13
+0.13 (0.52%)
Dec 20, 2024, 3:59 PM EST - Market closed

IBDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.1125.2125.0825.1325.130.52%359,913
Dec 19, 202425.1425.1424.9625.0025.00-0.52%229,027
Dec 18, 202425.4225.4225.1325.1325.13-1.45%163,392
Dec 17, 202425.4925.5225.4725.5025.39-0.08%103,383
Dec 16, 202425.5325.5425.4825.5225.410.20%85,499
Dec 13, 202425.4925.5625.4625.4725.36-0.47%74,521
Dec 12, 202425.6925.6925.5625.5925.48-0.47%115,863
Dec 11, 202425.7925.7925.6925.7125.60-0.12%69,988
Dec 10, 202425.7425.7625.6825.7425.63-76,700
Dec 9, 202425.7625.7925.7425.7425.63-0.31%80,730
Dec 6, 202425.8225.8325.7425.8225.710.27%84,517
Dec 5, 202425.7325.7625.6925.7525.64-0.02%74,378
Dec 4, 202425.6225.7725.6225.7625.650.39%73,788
Dec 3, 202425.7625.7625.6425.6625.55-0.21%155,314
Dec 2, 202425.6525.7625.6525.7125.60-0.46%48,569
Nov 29, 202425.8225.8325.7625.8325.610.53%28,208
Nov 27, 202425.6725.7125.6225.7025.480.33%246,608
Nov 26, 202425.6525.6525.5425.6125.40-0.23%70,391
Nov 25, 202425.7425.7425.5925.6725.451.06%103,180
Nov 22, 202425.4225.4325.3825.4025.190.04%79,836
Nov 21, 202425.4225.4725.3525.3925.18-132,228
Nov 20, 202425.4125.4425.3625.3925.18-0.24%101,351
Nov 19, 202425.5025.5025.4325.4525.240.20%157,939
Nov 18, 202425.3725.4125.3125.4025.190.16%228,713
Nov 15, 202425.3025.4025.2225.3625.150.16%120,107
Nov 14, 202425.4025.4125.3125.3225.11-0.08%157,963
Nov 13, 202425.5125.5125.3325.3425.13-0.16%84,045
Nov 12, 202425.4125.5125.3625.3825.17-0.78%658,334
Nov 11, 202425.5825.5925.5325.5825.37-0.16%126,786
Nov 8, 202425.5725.6825.5725.6225.410.16%58,965
Nov 7, 202425.4325.6125.4325.5825.370.95%135,463
Nov 6, 202425.3225.4225.2825.3425.13-0.74%100,601
Nov 5, 202425.4325.5525.3825.5325.320.24%219,289
Nov 4, 202425.4225.5325.4225.4725.260.59%99,681
Nov 1, 202425.4825.5225.3125.3225.11-0.86%58,513
Oct 31, 202425.5725.6225.4925.5425.22-0.20%166,800
Oct 30, 202425.6725.7525.5825.5925.27-0.23%99,124
Oct 29, 202425.5725.6525.5125.6525.330.16%46,886
Oct 28, 202425.6725.6725.5125.6125.29-0.12%99,191
Oct 25, 202425.7425.7625.6225.6425.32-0.23%87,806
Oct 24, 202425.6125.7325.6125.7025.380.19%81,666
Oct 23, 202425.6525.6725.6025.6525.33-0.23%45,212
Oct 22, 202425.7525.7525.6625.7125.39-116,238
Oct 21, 202425.9025.9625.7025.7125.39-0.85%220,423
Oct 18, 202425.9725.9925.9325.9325.61-0.04%57,763
Oct 17, 202425.9225.9925.9225.9425.62-0.54%100,661
Oct 16, 202426.0626.1026.0426.0825.750.19%67,395
Oct 15, 202425.9926.0525.9826.0325.700.27%105,323
Oct 14, 202425.8925.9625.8625.9625.640.15%203,082
Oct 11, 202425.8525.9725.8525.9225.60-0.04%34,585
Oct 10, 202425.9325.9425.8525.9325.61-0.04%75,025
Oct 9, 202425.9425.9625.8925.9425.62-0.12%121,455
Oct 8, 202425.9425.9825.8725.9725.650.08%73,433
Oct 7, 202425.9226.0025.9225.9525.63-0.42%1,111,982
Oct 4, 202426.1126.1126.0126.0625.73-0.57%222,510
Oct 3, 202426.2426.2726.2026.2125.88-0.49%85,573
Oct 2, 202426.2726.3626.2226.3426.01-0.11%123,067
Oct 1, 202426.3326.4226.3126.3726.04-0.11%185,950
Sep 30, 202426.3926.4226.3026.4025.97-0.08%219,691
Sep 27, 202426.3626.4526.3526.4225.990.30%110,650
Sep 26, 202426.3426.3826.2226.3425.91-0.04%113,402
Sep 25, 202426.4326.4326.3126.3525.92-0.38%99,629
Sep 24, 202426.3826.4726.3326.4526.020.19%169,917
Sep 23, 202426.4126.4526.3026.4025.97-0.23%153,577
Sep 20, 202426.4326.4626.3226.4626.030.11%166,467
Sep 19, 202426.4226.4526.3526.4326.000.04%198,960
Sep 18, 202426.4626.5626.3726.4225.99-0.30%62,774
Sep 17, 202426.5226.5226.4226.5026.070.08%150,190
Sep 16, 202426.4526.5326.3826.4826.050.11%57,717
Sep 13, 202426.4226.4526.3726.4526.020.30%56,259
Sep 12, 202426.3526.3726.2626.3725.94-61,207
Sep 11, 202426.3526.4026.2626.3725.94-0.04%97,565
Sep 10, 202426.3226.3826.2826.3825.950.23%72,782
Sep 9, 202426.2626.3526.1826.3225.890.15%79,684
Sep 6, 202426.2726.3426.1926.2825.850.04%82,280
Sep 5, 202426.2426.2726.1326.2725.840.42%97,443
Sep 4, 202426.0026.1626.0026.1625.730.50%71,464
Sep 3, 202426.0726.0725.9426.0325.60-0.15%83,733
Aug 30, 202426.2226.2225.9926.0725.54-0.15%106,282
Aug 29, 202426.2026.2026.0426.1125.58-0.08%88,897
Aug 28, 202426.1526.2226.1026.1325.60-0.15%47,095
Aug 27, 202426.1426.1826.0826.1725.64-0.15%107,491
Aug 26, 202426.2826.2926.1726.2125.68-81,376
Aug 23, 202426.1626.2526.1026.2125.680.42%78,058
Aug 22, 202426.1326.1326.0226.1025.57-0.34%88,249
Aug 21, 202426.1226.2326.1126.1925.660.31%94,019
Aug 20, 202426.1226.1226.0626.1125.580.19%156,477
Aug 19, 202426.5826.8725.9926.0625.530.15%71,613
Aug 16, 202426.0026.0225.9426.0225.490.31%47,368
Aug 15, 202425.9625.9625.8725.9425.41-0.35%58,724
Aug 14, 202425.9726.0525.9226.0325.500.50%45,968
Aug 13, 202425.8625.9825.8625.9025.370.39%74,533
Aug 12, 202425.7825.8625.7025.8025.270.08%64,958
Aug 9, 202425.7925.7925.7425.7825.250.51%81,804
Aug 8, 202425.5925.7125.5925.6525.13-0.23%49,053
Aug 7, 202425.7525.8125.6125.7125.19-0.35%45,025
Aug 6, 202425.9625.9625.6925.8025.27-0.77%82,105
Aug 5, 202426.0526.0925.8526.0025.470.15%138,135
Aug 2, 202425.8125.9625.8125.9625.430.97%89,726
Aug 1, 202425.7325.7625.6525.7125.19-0.16%44,255