iShares iBonds Dec 2033 Term Corporate ETF (IBDY)
NYSEARCA: IBDY · Real-Time Price · USD
25.54
+0.07 (0.27%)
Apr 29, 2025, 4:00 PM EDT - Market closed

IBDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202525.4625.5725.4625.5325.530.24%42,925
Apr 28, 202525.4325.5125.4025.4725.470.12%220,562
Apr 25, 202525.4025.4625.3625.4425.440.36%27,234
Apr 24, 202525.2725.3525.2125.3525.351.00%58,414
Apr 23, 202525.3425.3525.1025.1025.100.16%61,259
Apr 22, 202525.0825.1225.0225.0625.060.27%41,088
Apr 21, 202525.1425.1924.9824.9924.99-0.98%77,095
Apr 17, 202525.1925.2425.1625.2425.240.20%63,472
Apr 16, 202525.1525.2325.0725.1925.190.36%70,328
Apr 15, 202525.0825.1525.0125.1025.100.20%73,766
Apr 14, 202524.9425.0724.9225.0525.050.97%104,970
Apr 11, 202524.8024.8724.5424.8124.81-0.28%134,051
Apr 10, 202525.0325.1324.8824.8824.88-1.47%92,893
Apr 9, 202524.6625.2524.5825.2525.251.41%221,557
Apr 8, 202525.1025.2324.9024.9024.90-0.84%94,320
Apr 7, 202525.3825.4325.1125.1125.11-1.95%172,385
Apr 4, 202525.6425.7725.5025.6125.61-141,841
Apr 3, 202525.6425.7225.5825.6125.610.27%70,480
Apr 2, 202525.5925.5925.4625.5425.540.20%71,098
Apr 1, 202525.5025.5625.4925.4925.49-0.27%128,834
Mar 31, 202525.5825.5825.4625.5625.460.20%113,433
Mar 28, 202525.4425.5125.4225.5125.410.59%182,699
Mar 27, 202525.3625.3725.3325.3625.26-0.04%190,249
Mar 26, 202525.4325.4325.3625.3725.27-0.31%115,536
Mar 25, 202525.4225.4825.4025.4525.350.16%128,945
Mar 24, 202525.4225.4625.4025.4125.31-0.39%81,119
Mar 21, 202525.5425.5625.4925.5125.41-0.12%131,750
Mar 20, 202525.6525.6625.5325.5425.440.08%74,753
Mar 19, 202525.3925.5625.3925.5225.420.43%92,265
Mar 18, 202525.3725.4625.3625.4125.310.14%81,887
Mar 17, 202525.3925.4525.3625.3825.270.06%116,840
Mar 14, 202525.2925.3925.2925.3625.260.16%73,610
Mar 13, 202525.2425.3625.2025.3225.220.12%112,974
Mar 12, 202525.3125.3425.2725.2925.19-0.24%99,002
Mar 11, 202525.4825.4925.3425.3525.25-0.57%103,530
Mar 10, 202525.5125.5425.4725.5025.390.37%94,302
Mar 7, 202525.5125.5125.3825.4025.30-0.14%74,799
Mar 6, 202525.4725.4925.3925.4425.33-0.22%299,184
Mar 5, 202525.5725.6325.4825.4925.39-0.27%274,627
Mar 4, 202525.6325.6625.5425.5625.46-0.23%114,216
Mar 3, 202525.5125.6225.5125.6225.52-0.19%96,608
Feb 28, 202525.6325.6825.5925.6725.460.39%72,102
Feb 27, 202525.5625.6025.5425.5725.36-0.20%181,468
Feb 26, 202525.5625.6525.5625.6225.410.16%101,202
Feb 25, 202525.5425.5925.5425.5825.370.59%77,628
Feb 24, 202525.3925.4725.3825.4325.220.16%132,124
Feb 21, 202525.2925.4425.2925.3925.180.36%115,081
Feb 20, 202525.2725.3225.2725.3025.090.18%66,165
Feb 19, 202525.1825.2625.1825.2625.040.10%128,022
Feb 18, 202525.2825.3125.2225.2325.02-0.43%85,621