iShares iBonds Dec 2033 Term Corporate ETF (IBDY)
NYSEARCA: IBDY · Real-Time Price · USD
25.76
-0.06 (-0.23%)
Mar 13, 2026, 4:00 PM EDT - Market closed
IBDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 25.88 | 25.92 | 25.74 | 25.76 | 25.76 | -0.23% | 181,851 |
| Mar 12, 2026 | 25.92 | 26.06 | 25.79 | 25.82 | 25.82 | -0.50% | 233,682 |
| Mar 11, 2026 | 26.04 | 26.04 | 25.94 | 25.95 | 25.95 | -0.56% | 198,524 |
| Mar 10, 2026 | 26.17 | 26.19 | 26.08 | 26.10 | 26.10 | -0.40% | 314,890 |
| Mar 9, 2026 | 26.05 | 26.21 | 26.01 | 26.20 | 26.20 | 0.34% | 507,471 |
| Mar 6, 2026 | 26.07 | 26.16 | 26.04 | 26.11 | 26.11 | -0.19% | 255,186 |
| Mar 5, 2026 | 26.15 | 26.29 | 26.13 | 26.16 | 26.16 | -0.30% | 173,248 |
| Mar 4, 2026 | 26.27 | 26.29 | 26.23 | 26.24 | 26.24 | - | 141,644 |
| Mar 3, 2026 | 26.12 | 26.29 | 26.11 | 26.24 | 26.24 | -0.08% | 150,019 |
| Mar 2, 2026 | 26.25 | 26.27 | 26.21 | 26.26 | 26.26 | -0.68% | 408,209 |
| Feb 27, 2026 | 26.45 | 26.48 | 26.43 | 26.44 | 26.34 | 0.15% | 134,139 |
| Feb 26, 2026 | 26.39 | 26.42 | 26.38 | 26.40 | 26.30 | 0.04% | 123,462 |
| Feb 25, 2026 | 26.38 | 26.42 | 26.36 | 26.39 | 26.29 | -0.04% | 137,605 |
| Feb 24, 2026 | 26.39 | 26.42 | 26.37 | 26.40 | 26.30 | - | 123,431 |
| Feb 23, 2026 | 26.38 | 26.44 | 26.37 | 26.40 | 26.30 | 0.11% | 174,707 |
| Feb 20, 2026 | 26.36 | 26.39 | 26.34 | 26.37 | 26.27 | 0.02% | 173,364 |
| Feb 19, 2026 | 26.31 | 26.37 | 26.31 | 26.37 | 26.26 | 0.06% | 196,972 |
| Feb 18, 2026 | 26.34 | 26.36 | 26.33 | 26.35 | 26.25 | - | 149,168 |
| Feb 17, 2026 | 26.35 | 26.38 | 26.32 | 26.35 | 26.25 | -0.02% | 167,982 |
| Feb 13, 2026 | 26.34 | 26.36 | 26.27 | 26.36 | 26.25 | 0.29% | 178,674 |
| Feb 12, 2026 | 26.21 | 26.31 | 26.21 | 26.28 | 26.18 | 0.38% | 102,758 |
| Feb 11, 2026 | 26.18 | 26.22 | 26.15 | 26.18 | 26.08 | -0.12% | 153,120 |
| Feb 10, 2026 | 26.21 | 26.25 | 26.20 | 26.21 | 26.11 | 0.19% | 143,252 |
| Feb 9, 2026 | 26.14 | 26.17 | 26.12 | 26.16 | 26.06 | - | 409,154 |
| Feb 6, 2026 | 26.12 | 26.17 | 26.11 | 26.16 | 26.06 | 0.08% | 161,332 |
| Feb 5, 2026 | 26.07 | 26.15 | 26.07 | 26.14 | 26.04 | 0.42% | 154,414 |
| Feb 4, 2026 | 26.03 | 26.05 | 26.00 | 26.03 | 25.93 | - | 262,084 |
| Feb 3, 2026 | 26.04 | 26.06 | 26.01 | 26.03 | 25.93 | -0.04% | 168,790 |
| Feb 2, 2026 | 26.06 | 26.12 | 26.03 | 26.04 | 25.94 | -0.53% | 270,519 |
| Jan 30, 2026 | 26.18 | 26.20 | 26.11 | 26.18 | 25.97 | 0.04% | 134,225 |
| Jan 29, 2026 | 26.14 | 26.20 | 26.12 | 26.17 | 25.96 | 0.04% | 147,796 |
| Jan 28, 2026 | 26.18 | 26.18 | 26.13 | 26.16 | 25.95 | -0.11% | 234,941 |
| Jan 27, 2026 | 26.19 | 26.22 | 26.18 | 26.19 | 25.98 | - | 173,176 |
| Jan 26, 2026 | 26.20 | 26.23 | 26.19 | 26.19 | 25.98 | 0.08% | 192,399 |
| Jan 23, 2026 | 26.17 | 26.19 | 26.13 | 26.17 | 25.96 | 0.08% | 196,748 |
| Jan 22, 2026 | 26.14 | 26.17 | 26.12 | 26.15 | 25.95 | - | 165,543 |
| Jan 21, 2026 | 26.05 | 26.16 | 26.03 | 26.15 | 25.95 | 0.46% | 187,984 |
| Jan 20, 2026 | 26.04 | 26.08 | 26.00 | 26.03 | 25.83 | -0.46% | 119,154 |
| Jan 16, 2026 | 26.18 | 26.20 | 26.13 | 26.15 | 25.95 | -0.15% | 115,424 |
| Jan 15, 2026 | 26.24 | 26.24 | 26.19 | 26.19 | 25.98 | -0.11% | 170,256 |
| Jan 14, 2026 | 26.21 | 26.25 | 26.19 | 26.22 | 26.01 | 0.15% | 210,240 |
| Jan 13, 2026 | 26.19 | 26.22 | 26.17 | 26.18 | 25.97 | 0.11% | 220,284 |
| Jan 12, 2026 | 26.15 | 26.19 | 26.14 | 26.15 | 25.95 | -0.04% | 182,831 |
| Jan 9, 2026 | 26.15 | 26.19 | 26.12 | 26.16 | 25.95 | 0.11% | 168,383 |
| Jan 8, 2026 | 26.13 | 26.16 | 26.13 | 26.13 | 25.93 | -0.23% | 190,870 |
| Jan 7, 2026 | 26.23 | 26.23 | 26.17 | 26.19 | 25.98 | 0.02% | 407,212 |
| Jan 6, 2026 | 26.12 | 26.19 | 26.12 | 26.19 | 25.98 | 0.04% | 248,476 |
| Jan 5, 2026 | 26.15 | 26.19 | 26.13 | 26.18 | 25.97 | 0.21% | 240,489 |
| Jan 2, 2026 | 26.16 | 26.16 | 26.10 | 26.12 | 25.92 | -0.08% | 119,744 |
| Dec 31, 2025 | 26.17 | 26.20 | 26.14 | 26.14 | 25.94 | -0.27% | 163,069 |