iShares iBonds Dec 2033 Term Corporate ETF (IBDY)
NYSEARCA: IBDY · Real-Time Price · USD
26.21
+0.04 (0.15%)
Oct 7, 2025, 12:28 PM EDT - Market open
IBDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 26.16 | 26.19 | 26.16 | 26.19 | - | 0.08% | 4,721 |
| Oct 6, 2025 | 26.19 | 26.31 | 26.16 | 26.17 | 26.17 | -0.27% | 138,864 |
| Oct 3, 2025 | 26.25 | 26.26 | 26.22 | 26.24 | 26.24 | -0.13% | 91,421 |
| Oct 2, 2025 | 26.20 | 26.30 | 26.20 | 26.28 | 26.28 | 0.10% | 102,743 |
| Oct 1, 2025 | 26.23 | 26.25 | 26.18 | 26.25 | 26.25 | 0.08% | 73,675 |
| Sep 30, 2025 | 26.29 | 26.30 | 26.23 | 26.23 | 26.13 | -0.04% | 105,437 |
| Sep 29, 2025 | 26.24 | 26.26 | 26.22 | 26.24 | 26.14 | 0.23% | 152,662 |
| Sep 26, 2025 | 26.20 | 26.22 | 26.15 | 26.18 | 26.08 | 0.08% | 63,917 |
| Sep 25, 2025 | 26.19 | 26.19 | 26.10 | 26.16 | 26.06 | -0.19% | 153,349 |
| Sep 24, 2025 | 26.23 | 26.26 | 26.21 | 26.21 | 26.11 | -0.27% | 203,441 |
| Sep 23, 2025 | 26.28 | 26.31 | 26.26 | 26.28 | 26.18 | 0.15% | 204,135 |
| Sep 22, 2025 | 26.32 | 26.33 | 26.24 | 26.24 | 26.14 | -0.27% | 730,664 |
| Sep 19, 2025 | 26.29 | 26.32 | 26.27 | 26.31 | 26.21 | 0.04% | 86,081 |
| Sep 18, 2025 | 26.29 | 26.32 | 26.26 | 26.30 | 26.20 | -0.15% | 112,957 |
| Sep 17, 2025 | 26.43 | 26.46 | 26.30 | 26.34 | 26.24 | -0.15% | 195,264 |
| Sep 16, 2025 | 26.42 | 26.42 | 26.37 | 26.38 | 26.28 | -0.11% | 143,404 |
| Sep 15, 2025 | 26.39 | 26.41 | 26.38 | 26.41 | 26.31 | 0.34% | 199,737 |
| Sep 12, 2025 | 26.27 | 26.36 | 26.27 | 26.32 | 26.22 | -0.23% | 101,261 |
| Sep 11, 2025 | 26.35 | 26.41 | 26.34 | 26.38 | 26.28 | 0.27% | 264,358 |
| Sep 10, 2025 | 26.30 | 26.35 | 26.28 | 26.31 | 26.21 | 0.30% | 160,425 |
| Sep 9, 2025 | 26.28 | 26.30 | 26.19 | 26.23 | 26.13 | -0.08% | 188,537 |
| Sep 8, 2025 | 26.33 | 26.34 | 26.24 | 26.25 | 26.15 | 0.19% | 326,730 |
| Sep 5, 2025 | 26.23 | 26.25 | 26.18 | 26.20 | 26.10 | 0.42% | 95,379 |
| Sep 4, 2025 | 26.02 | 26.10 | 26.00 | 26.09 | 25.99 | 0.54% | 238,701 |
| Sep 3, 2025 | 25.88 | 25.98 | 25.81 | 25.95 | 25.85 | 0.43% | 132,069 |
| Sep 2, 2025 | 25.82 | 25.86 | 25.79 | 25.84 | 25.74 | -0.62% | 218,053 |
| Aug 29, 2025 | 26.03 | 26.12 | 26.00 | 26.00 | 25.79 | -0.19% | 414,053 |
| Aug 28, 2025 | 26.04 | 26.08 | 26.02 | 26.05 | 25.84 | 0.08% | 152,885 |
| Aug 27, 2025 | 25.96 | 26.03 | 25.95 | 26.03 | 25.82 | 0.15% | 99,661 |
| Aug 26, 2025 | 25.98 | 26.02 | 25.94 | 25.99 | 25.78 | 0.12% | 183,283 |
| Aug 25, 2025 | 25.98 | 25.99 | 25.95 | 25.96 | 25.75 | -0.23% | 86,985 |
| Aug 22, 2025 | 25.91 | 26.04 | 25.90 | 26.02 | 25.81 | 0.70% | 86,011 |
| Aug 21, 2025 | 25.90 | 25.90 | 25.83 | 25.84 | 25.63 | -0.31% | 204,269 |
| Aug 20, 2025 | 25.88 | 25.95 | 25.88 | 25.92 | 25.71 | 0.02% | 106,559 |
| Aug 19, 2025 | 25.92 | 25.92 | 25.89 | 25.92 | 25.71 | 0.17% | 76,793 |
| Aug 18, 2025 | 25.94 | 26.04 | 25.86 | 25.87 | 25.66 | -0.12% | 123,295 |
| Aug 15, 2025 | 25.92 | 25.94 | 25.89 | 25.90 | 25.69 | -0.19% | 66,711 |
| Aug 14, 2025 | 25.96 | 25.96 | 25.91 | 25.95 | 25.74 | -0.19% | 111,655 |
| Aug 13, 2025 | 25.98 | 26.01 | 25.97 | 26.00 | 25.79 | 0.39% | 101,302 |
| Aug 12, 2025 | 25.87 | 25.98 | 25.84 | 25.90 | 25.69 | 0.15% | 130,951 |
| Aug 11, 2025 | 25.91 | 25.91 | 25.86 | 25.86 | 25.65 | 0.04% | 131,096 |
| Aug 8, 2025 | 25.89 | 25.90 | 25.85 | 25.85 | 25.64 | -0.23% | 67,285 |
| Aug 7, 2025 | 25.99 | 25.99 | 25.91 | 25.91 | 25.70 | -0.12% | 132,330 |
| Aug 6, 2025 | 25.93 | 25.97 | 25.86 | 25.94 | 25.73 | 0.04% | 150,320 |
| Aug 5, 2025 | 25.92 | 25.97 | 25.91 | 25.93 | 25.72 | -0.04% | 102,418 |
| Aug 4, 2025 | 25.92 | 25.97 | 25.91 | 25.94 | 25.73 | 0.08% | 90,118 |
| Aug 1, 2025 | 25.87 | 25.93 | 25.83 | 25.92 | 25.71 | 0.39% | 62,384 |
| Jul 31, 2025 | 25.85 | 25.89 | 25.81 | 25.82 | 25.51 | 0.08% | 56,611 |
| Jul 30, 2025 | 25.76 | 25.88 | 25.76 | 25.80 | 25.49 | -0.23% | 84,809 |
| Jul 29, 2025 | 25.78 | 25.93 | 25.75 | 25.86 | 25.55 | 0.43% | 185,789 |