iShares iBonds Dec 2033 Term Corporate ETF (IBDY)
NYSEARCA: IBDY · Real-Time Price · USD
26.20
+0.11 (0.42%)
At close: Sep 5, 2025, 4:00 PM
26.20
0.00 (0.00%)
After-hours: Sep 5, 2025, 8:00 PM EDT
IBDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 26.23 | 26.25 | 26.18 | 26.20 | 26.20 | 0.42% | 95,379 |
| Sep 4, 2025 | 26.02 | 26.10 | 26.00 | 26.09 | 26.09 | 0.54% | 238,701 |
| Sep 3, 2025 | 25.88 | 25.98 | 25.81 | 25.95 | 25.95 | 0.43% | 132,069 |
| Sep 2, 2025 | 25.82 | 25.86 | 25.79 | 25.84 | 25.84 | -0.62% | 218,053 |
| Aug 29, 2025 | 26.03 | 26.12 | 26.00 | 26.00 | 25.90 | -0.19% | 414,053 |
| Aug 28, 2025 | 26.04 | 26.08 | 26.02 | 26.05 | 25.95 | 0.08% | 152,885 |
| Aug 27, 2025 | 25.96 | 26.03 | 25.95 | 26.03 | 25.93 | 0.15% | 99,661 |
| Aug 26, 2025 | 25.98 | 26.02 | 25.94 | 25.99 | 25.89 | 0.12% | 183,283 |
| Aug 25, 2025 | 25.98 | 25.99 | 25.95 | 25.96 | 25.85 | -0.23% | 86,985 |
| Aug 22, 2025 | 25.91 | 26.04 | 25.90 | 26.02 | 25.92 | 0.70% | 86,011 |
| Aug 21, 2025 | 25.90 | 25.90 | 25.83 | 25.84 | 25.74 | -0.31% | 204,269 |
| Aug 20, 2025 | 25.88 | 25.95 | 25.88 | 25.92 | 25.82 | 0.02% | 106,559 |
| Aug 19, 2025 | 25.92 | 25.92 | 25.89 | 25.92 | 25.81 | 0.17% | 76,793 |
| Aug 18, 2025 | 25.94 | 26.04 | 25.86 | 25.87 | 25.77 | -0.12% | 123,295 |
| Aug 15, 2025 | 25.92 | 25.94 | 25.89 | 25.90 | 25.80 | -0.19% | 66,711 |
| Aug 14, 2025 | 25.96 | 25.96 | 25.91 | 25.95 | 25.85 | -0.19% | 111,655 |
| Aug 13, 2025 | 25.98 | 26.01 | 25.97 | 26.00 | 25.90 | 0.39% | 101,302 |
| Aug 12, 2025 | 25.87 | 25.98 | 25.84 | 25.90 | 25.80 | 0.15% | 130,951 |
| Aug 11, 2025 | 25.91 | 25.91 | 25.86 | 25.86 | 25.76 | 0.04% | 131,096 |
| Aug 8, 2025 | 25.89 | 25.90 | 25.85 | 25.85 | 25.75 | -0.23% | 67,285 |
| Aug 7, 2025 | 25.99 | 25.99 | 25.91 | 25.91 | 25.81 | -0.12% | 132,330 |
| Aug 6, 2025 | 25.93 | 25.97 | 25.86 | 25.94 | 25.84 | 0.04% | 150,320 |
| Aug 5, 2025 | 25.92 | 25.97 | 25.91 | 25.93 | 25.83 | -0.04% | 102,418 |
| Aug 4, 2025 | 25.92 | 25.97 | 25.91 | 25.94 | 25.84 | 0.08% | 90,118 |
| Aug 1, 2025 | 25.87 | 25.93 | 25.83 | 25.92 | 25.82 | 0.39% | 62,384 |
| Jul 31, 2025 | 25.85 | 25.89 | 25.81 | 25.82 | 25.61 | 0.08% | 56,611 |
| Jul 30, 2025 | 25.76 | 25.88 | 25.76 | 25.80 | 25.59 | -0.23% | 84,809 |
| Jul 29, 2025 | 25.78 | 25.93 | 25.75 | 25.86 | 25.65 | 0.43% | 185,789 |
| Jul 28, 2025 | 25.77 | 25.79 | 25.74 | 25.75 | 25.54 | -0.12% | 113,691 |
| Jul 25, 2025 | 25.72 | 25.80 | 25.72 | 25.78 | 25.57 | 0.21% | 146,909 |
| Jul 24, 2025 | 25.69 | 25.76 | 25.65 | 25.73 | 25.52 | -0.12% | 112,964 |
| Jul 23, 2025 | 25.76 | 25.78 | 25.72 | 25.76 | 25.55 | -0.16% | 353,106 |
| Jul 22, 2025 | 25.72 | 25.81 | 25.72 | 25.80 | 25.59 | 0.25% | 104,728 |
| Jul 21, 2025 | 25.76 | 25.78 | 25.68 | 25.73 | 25.52 | 0.31% | 126,136 |
| Jul 18, 2025 | 25.66 | 25.67 | 25.63 | 25.65 | 25.44 | 0.20% | 66,077 |
| Jul 17, 2025 | 25.58 | 25.63 | 25.57 | 25.60 | 25.39 | 0.16% | 557,942 |
| Jul 16, 2025 | 25.58 | 25.60 | 25.50 | 25.56 | 25.35 | 0.12% | 104,592 |
| Jul 15, 2025 | 25.58 | 25.61 | 25.51 | 25.53 | 25.32 | -0.27% | 119,891 |
| Jul 14, 2025 | 25.59 | 25.61 | 25.55 | 25.60 | 25.39 | 0.02% | 106,245 |
| Jul 11, 2025 | 25.63 | 25.63 | 25.58 | 25.60 | 25.39 | -0.43% | 111,389 |
| Jul 10, 2025 | 25.70 | 25.72 | 25.65 | 25.71 | 25.50 | 0.02% | 108,672 |
| Jul 9, 2025 | 25.58 | 25.71 | 25.58 | 25.70 | 25.49 | 0.45% | 108,037 |
| Jul 8, 2025 | 25.60 | 25.60 | 25.55 | 25.59 | 25.38 | -0.33% | 78,386 |
| Jul 7, 2025 | 25.72 | 25.72 | 25.62 | 25.67 | 25.46 | -0.31% | 132,375 |
| Jul 3, 2025 | 25.74 | 25.78 | 25.70 | 25.75 | 25.54 | -0.23% | 69,415 |
| Jul 2, 2025 | 25.75 | 25.81 | 25.69 | 25.81 | 25.60 | 0.08% | 323,878 |
| Jul 1, 2025 | 25.80 | 25.82 | 25.74 | 25.79 | 25.58 | -0.44% | 94,599 |
| Jun 30, 2025 | 25.85 | 25.92 | 25.84 | 25.91 | 25.59 | 0.41% | 73,506 |
| Jun 27, 2025 | 25.74 | 25.86 | 25.74 | 25.80 | 25.49 | -0.08% | 105,614 |
| Jun 26, 2025 | 25.77 | 25.82 | 25.69 | 25.82 | 25.51 | 0.33% | 111,661 |