iShares iBonds Dec 2033 Term Corporate ETF (IBDY)
NYSEARCA: IBDY · Real-Time Price · USD
25.31
-0.13 (-0.51%)
Jun 6, 2025, 4:00 PM - Market closed

IBDY Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJun 23, 2023Jun 6, 2025Max ▾Aug '23Oct '23Dec '23Feb '24Apr '24Jun '24Aug '24Oct '24Dec '24Feb '25Apr '25Jun '25Jul '23Jul '23Oct '23Oct '23Jan '24Jan '24Apr '24Apr '24Jul '24Jul '24Oct '24Oct '24Jan '25Jan '25Apr '25Apr '25010.0020.0025.31

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202525.3525.3825.3025.3125.31-0.51%79,601
Jun 5, 202525.5425.5425.4025.4425.44-0.24%65,006
Jun 4, 202525.4625.5325.4425.5025.500.53%187,690
Jun 3, 202525.3825.4325.3525.3725.370.02%174,404
Jun 2, 202525.2925.4025.2925.3625.36-0.63%79,808
May 30, 202525.4825.5225.4325.5225.410.39%65,479
May 29, 202525.4225.4625.4025.4225.310.24%86,631
May 28, 202525.4025.4025.3025.3625.25-0.28%100,044
May 27, 202525.3525.4325.3225.4325.320.73%78,459
May 23, 202525.2325.2725.2025.2525.140.18%153,489
May 22, 202525.1325.2125.0525.2025.100.36%172,042
May 21, 202525.2425.2525.0825.1125.01-0.91%174,715
May 20, 202525.2925.3425.2425.3425.23-129,288
May 19, 202525.1825.3525.1825.3425.230.02%65,391
May 16, 202525.3925.3925.3125.3325.230.14%51,722
May 15, 202525.2325.3125.1825.3025.190.64%77,865
May 14, 202525.2425.3825.1225.1425.03-0.42%307,281
May 13, 202525.2325.2725.1525.2425.130.12%59,543
May 12, 202525.1425.2725.1425.2125.110.04%78,163
May 9, 202525.2825.3325.2025.2025.100.08%128,453
May 8, 202525.3625.3725.1825.1825.08-0.79%44,400
May 7, 202525.3325.4025.2525.3825.270.28%236,048
May 6, 202525.2525.3125.1525.3125.200.20%81,852
May 5, 202525.2325.2925.0425.2625.15-0.08%87,150
May 2, 202525.3025.3025.2025.2825.17-0.04%88,969
May 1, 202525.4425.5025.2925.2925.18-0.78%70,250
Apr 30, 202525.5425.5425.4625.4925.28-0.16%191,621
Apr 29, 202525.4625.5725.4625.5325.320.24%42,925
Apr 28, 202525.4325.5125.4025.4725.260.12%220,562
Apr 25, 202525.4025.4625.3625.4425.230.36%27,234
Apr 24, 202525.2725.3525.2125.3525.141.00%58,414
Apr 23, 202525.3425.3525.1025.1024.890.16%61,259
Apr 22, 202525.0825.1225.0225.0624.850.27%41,088
Apr 21, 202525.1425.1924.9824.9924.78-0.98%77,095
Apr 17, 202525.1925.2425.1625.2425.030.20%63,472
Apr 16, 202525.1525.2325.0725.1924.980.36%70,328
Apr 15, 202525.0825.1525.0125.1024.890.20%73,766
Apr 14, 202524.9425.0724.9225.0524.840.97%104,970
Apr 11, 202524.8024.8724.5424.8124.60-0.28%134,051
Apr 10, 202525.0325.1324.8824.8824.67-1.47%92,893
Apr 9, 202524.6625.2524.5825.2525.041.41%221,557
Apr 8, 202525.1025.2324.9024.9024.69-0.84%94,320
Apr 7, 202525.3825.4325.1125.1124.90-1.95%172,385
Apr 4, 202525.6425.7725.5025.6125.40-141,841
Apr 3, 202525.6425.7225.5825.6125.400.27%70,480
Apr 2, 202525.5925.5925.4625.5425.330.20%71,098
Apr 1, 202525.5025.5625.4925.4925.28-0.27%128,834
Mar 31, 202525.5825.5825.4625.5625.240.20%113,433
Mar 28, 202525.4425.5125.4225.5125.190.59%182,699
Mar 27, 202525.3625.3725.3325.3625.04-0.04%190,249