iShares iBonds Dec 2033 Term Corporate ETF (IBDY)
NYSEARCA: IBDY · Real-Time Price · USD
26.04
-0.14 (-0.53%)
Feb 2, 2026, 4:00 PM EST - Market closed
IBDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 26.06 | 26.12 | 26.03 | 26.04 | 26.04 | -0.53% | 270,519 |
| Jan 30, 2026 | 26.18 | 26.20 | 26.11 | 26.18 | 26.18 | 0.04% | 134,225 |
| Jan 29, 2026 | 26.14 | 26.20 | 26.12 | 26.17 | 26.17 | 0.04% | 147,796 |
| Jan 28, 2026 | 26.18 | 26.18 | 26.13 | 26.16 | 26.16 | -0.11% | 234,941 |
| Jan 27, 2026 | 26.19 | 26.22 | 26.18 | 26.19 | 26.19 | - | 173,176 |
| Jan 26, 2026 | 26.20 | 26.23 | 26.19 | 26.19 | 26.19 | 0.08% | 192,399 |
| Jan 23, 2026 | 26.17 | 26.19 | 26.13 | 26.17 | 26.17 | 0.08% | 196,748 |
| Jan 22, 2026 | 26.14 | 26.17 | 26.12 | 26.15 | 26.15 | - | 165,543 |
| Jan 21, 2026 | 26.05 | 26.16 | 26.03 | 26.15 | 26.15 | 0.46% | 187,984 |
| Jan 20, 2026 | 26.04 | 26.08 | 26.00 | 26.03 | 26.03 | -0.46% | 119,154 |
| Jan 16, 2026 | 26.18 | 26.20 | 26.13 | 26.15 | 26.15 | -0.15% | 115,424 |
| Jan 15, 2026 | 26.24 | 26.24 | 26.19 | 26.19 | 26.19 | -0.11% | 170,256 |
| Jan 14, 2026 | 26.21 | 26.25 | 26.19 | 26.22 | 26.22 | 0.15% | 210,240 |
| Jan 13, 2026 | 26.19 | 26.22 | 26.17 | 26.18 | 26.18 | 0.11% | 220,284 |
| Jan 12, 2026 | 26.15 | 26.19 | 26.14 | 26.15 | 26.15 | -0.04% | 182,831 |
| Jan 9, 2026 | 26.15 | 26.19 | 26.12 | 26.16 | 26.16 | 0.11% | 168,383 |
| Jan 8, 2026 | 26.13 | 26.16 | 26.13 | 26.13 | 26.13 | -0.23% | 190,870 |
| Jan 7, 2026 | 26.23 | 26.23 | 26.17 | 26.19 | 26.19 | 0.02% | 257,212 |
| Jan 6, 2026 | 26.12 | 26.19 | 26.12 | 26.19 | 26.19 | 0.04% | 248,476 |
| Jan 5, 2026 | 26.15 | 26.19 | 26.13 | 26.18 | 26.18 | 0.21% | 240,489 |
| Jan 2, 2026 | 26.16 | 26.16 | 26.10 | 26.12 | 26.12 | -0.08% | 119,744 |
| Dec 31, 2025 | 26.17 | 26.20 | 26.14 | 26.14 | 26.14 | -0.27% | 163,069 |
| Dec 30, 2025 | 26.19 | 26.23 | 26.17 | 26.21 | 26.21 | -0.06% | 252,201 |
| Dec 29, 2025 | 26.20 | 26.23 | 26.19 | 26.23 | 26.23 | 0.11% | 206,322 |
| Dec 26, 2025 | 26.19 | 26.21 | 26.16 | 26.20 | 26.20 | 0.10% | 176,304 |
| Dec 24, 2025 | 26.11 | 26.17 | 26.11 | 26.17 | 26.17 | 0.31% | 138,408 |
| Dec 23, 2025 | 26.02 | 26.10 | 26.02 | 26.09 | 26.09 | - | 406,657 |
| Dec 22, 2025 | 26.10 | 26.23 | 26.06 | 26.09 | 26.09 | 0.04% | 328,328 |
| Dec 19, 2025 | 26.11 | 26.12 | 26.08 | 26.08 | 26.08 | -0.60% | 432,072 |
| Dec 18, 2025 | 26.23 | 26.26 | 26.20 | 26.24 | 26.13 | 0.28% | 121,265 |
| Dec 17, 2025 | 26.15 | 26.18 | 26.13 | 26.17 | 26.06 | -0.02% | 348,910 |
| Dec 16, 2025 | 26.10 | 26.21 | 26.10 | 26.17 | 26.06 | 0.15% | 106,163 |
| Dec 15, 2025 | 26.16 | 26.20 | 26.11 | 26.13 | 26.02 | 0.10% | 84,848 |
| Dec 12, 2025 | 26.12 | 26.13 | 26.09 | 26.11 | 26.00 | -0.29% | 119,046 |
| Dec 11, 2025 | 26.26 | 26.32 | 26.18 | 26.18 | 26.07 | -0.11% | 115,366 |
| Dec 10, 2025 | 26.10 | 26.23 | 26.07 | 26.21 | 26.10 | 0.50% | 124,727 |
| Dec 9, 2025 | 26.15 | 26.17 | 26.08 | 26.08 | 25.97 | -0.15% | 203,150 |
| Dec 8, 2025 | 26.18 | 26.18 | 26.10 | 26.12 | 26.01 | -0.11% | 170,256 |
| Dec 5, 2025 | 26.21 | 26.22 | 26.15 | 26.15 | 26.04 | -0.11% | 144,293 |
| Dec 4, 2025 | 26.21 | 26.22 | 26.18 | 26.18 | 26.07 | -0.19% | 165,068 |
| Dec 3, 2025 | 26.21 | 26.26 | 26.20 | 26.23 | 26.12 | 0.11% | 225,250 |
| Dec 2, 2025 | 26.17 | 26.21 | 26.15 | 26.20 | 26.09 | 0.11% | 99,955 |
| Dec 1, 2025 | 26.16 | 26.19 | 26.07 | 26.17 | 26.06 | -0.72% | 82,846 |
| Nov 28, 2025 | 26.41 | 26.41 | 26.34 | 26.36 | 26.15 | -0.08% | 47,918 |
| Nov 26, 2025 | 26.33 | 26.41 | 26.30 | 26.38 | 26.17 | 0.23% | 100,846 |
| Nov 25, 2025 | 26.26 | 26.37 | 26.26 | 26.32 | 26.11 | 0.23% | 226,636 |
| Nov 24, 2025 | 26.24 | 26.28 | 26.21 | 26.26 | 26.05 | 0.27% | 173,522 |
| Nov 21, 2025 | 26.21 | 26.21 | 26.14 | 26.19 | 25.98 | 0.34% | 249,934 |
| Nov 20, 2025 | 26.14 | 26.18 | 26.10 | 26.10 | 25.89 | 0.12% | 153,589 |
| Nov 19, 2025 | 26.13 | 26.14 | 26.07 | 26.07 | 25.86 | -0.04% | 164,922 |