Skip to main content
iShares iBonds Dec 2033 Term Corporate ETF (IBDY)
NYSEARCA: IBDY · Real-Time Price · USD
25.39
-0.06 (-0.24%)
Nov 20, 2024, 4:00 PM EST - Market closed

IBDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.4125.4425.3625.3925.39-0.24%101,351
Nov 19, 202425.5025.5025.4325.4525.450.20%157,939
Nov 18, 202425.3725.4125.3125.4025.400.16%228,713
Nov 15, 202425.3025.4025.2225.3625.360.16%120,107
Nov 14, 202425.4025.4125.3125.3225.32-0.08%157,963
Nov 13, 202425.5125.5125.3325.3425.34-0.16%84,045
Nov 12, 202425.4125.5125.3625.3825.38-0.78%658,334
Nov 11, 202425.5825.5925.5325.5825.58-0.16%126,786
Nov 8, 202425.5725.6825.5725.6225.620.16%58,965
Nov 7, 202425.4325.6125.4325.5825.580.95%135,463
Nov 6, 202425.3225.4225.2825.3425.34-0.74%100,601
Nov 5, 202425.4325.5525.3825.5325.530.24%219,289
Nov 4, 202425.4225.5325.4225.4725.470.59%99,681
Nov 1, 202425.4825.5225.3125.3225.32-0.86%58,513
Oct 31, 202425.5725.6225.4925.5425.43-0.20%166,800
Oct 30, 202425.6725.7525.5825.5925.48-0.23%99,124
Oct 29, 202425.5725.6525.5125.6525.540.16%46,886
Oct 28, 202425.6725.6725.5125.6125.50-0.12%99,191
Oct 25, 202425.7425.7625.6225.6425.53-0.23%87,806
Oct 24, 202425.6125.7325.6125.7025.590.19%81,666
Oct 23, 202425.6525.6725.6025.6525.54-0.23%45,212
Oct 22, 202425.7525.7525.6625.7125.60-116,238
Oct 21, 202425.9025.9625.7025.7125.60-0.85%220,423
Oct 18, 202425.9725.9925.9325.9325.82-0.04%57,763
Oct 17, 202425.9225.9925.9225.9425.83-0.54%100,661
Oct 16, 202426.0626.1026.0426.0825.970.19%67,395
Oct 15, 202425.9926.0525.9826.0325.920.27%105,323
Oct 14, 202425.8925.9625.8625.9625.850.15%203,082
Oct 11, 202425.8525.9725.8525.9225.81-0.04%34,585
Oct 10, 202425.9325.9425.8525.9325.82-0.04%75,025
Oct 9, 202425.9425.9625.8925.9425.83-0.12%121,455
Oct 8, 202425.9425.9825.8725.9725.860.08%73,433
Oct 7, 202425.9226.0025.9225.9525.84-0.42%1,111,982
Oct 4, 202426.1126.1126.0126.0625.95-0.57%222,510
Oct 3, 202426.2426.2726.2026.2126.10-0.49%85,573
Oct 2, 202426.2726.3626.2226.3426.23-0.11%123,067
Oct 1, 202426.3326.4226.3126.3726.26-0.11%185,950
Sep 30, 202426.3926.4226.3026.4026.19-0.08%219,691
Sep 27, 202426.3626.4526.3526.4226.210.30%110,650
Sep 26, 202426.3426.3826.2226.3426.13-0.04%113,402
Sep 25, 202426.4326.4326.3126.3526.14-0.38%99,629
Sep 24, 202426.3826.4726.3326.4526.240.19%169,917
Sep 23, 202426.4126.4526.3026.4026.19-0.23%153,577
Sep 20, 202426.4326.4626.3226.4626.250.11%166,467
Sep 19, 202426.4226.4526.3526.4326.220.04%198,960
Sep 18, 202426.4626.5626.3726.4226.21-0.30%62,774
Sep 17, 202426.5226.5226.4226.5026.290.08%150,190
Sep 16, 202426.4526.5326.3826.4826.270.11%57,717
Sep 13, 202426.4226.4526.3726.4526.240.30%56,259
Sep 12, 202426.3526.3726.2626.3726.16-61,207
Sep 11, 202426.3526.4026.2626.3726.16-0.04%97,565
Sep 10, 202426.3226.3826.2826.3826.170.23%72,782
Sep 9, 202426.2626.3526.1826.3226.110.15%79,684
Sep 6, 202426.2726.3426.1926.2826.070.04%82,280
Sep 5, 202426.2426.2726.1326.2726.060.42%97,443
Sep 4, 202426.0026.1626.0026.1625.950.50%71,464
Sep 3, 202426.0726.0725.9426.0325.82-0.15%83,733
Aug 30, 202426.2226.2225.9926.0725.76-0.15%106,282
Aug 29, 202426.2026.2026.0426.1125.80-0.08%88,897
Aug 28, 202426.1526.2226.1026.1325.81-0.15%47,095
Aug 27, 202426.1426.1826.0826.1725.85-0.15%107,491
Aug 26, 202426.2826.2926.1726.2125.89-81,376
Aug 23, 202426.1626.2526.1026.2125.890.42%78,058
Aug 22, 202426.1326.1326.0226.1025.79-0.34%88,249
Aug 21, 202426.1226.2326.1126.1925.870.31%94,019
Aug 20, 202426.1226.1226.0626.1125.800.19%156,477
Aug 19, 202426.5826.8725.9926.0625.750.15%71,613
Aug 16, 202426.0026.0225.9426.0225.710.31%47,368
Aug 15, 202425.9625.9625.8725.9425.63-0.35%58,724
Aug 14, 202425.9726.0525.9226.0325.720.50%45,968
Aug 13, 202425.8625.9825.8625.9025.590.39%74,533
Aug 12, 202425.7825.8625.7025.8025.490.08%64,958
Aug 9, 202425.7925.7925.7425.7825.470.51%81,804
Aug 8, 202425.5925.7125.5925.6525.34-0.23%49,053
Aug 7, 202425.7525.8125.6125.7125.40-0.35%45,025
Aug 6, 202425.9625.9625.6925.8025.49-0.77%82,105
Aug 5, 202426.0526.0925.8526.0025.690.15%138,135
Aug 2, 202425.8125.9625.8125.9625.650.97%89,726
Aug 1, 202425.7325.7625.6525.7125.40-0.16%44,255
Jul 31, 202425.7025.7525.6125.7525.330.59%52,561
Jul 30, 202425.5625.6125.5125.6025.190.12%125,623
Jul 29, 202425.6225.6225.5125.5725.160.12%61,937
Jul 26, 202425.6325.6325.4725.5425.130.55%71,326
Jul 25, 202425.4025.4525.3425.4024.990.24%44,310
Jul 24, 202425.3325.4825.3025.3424.93-0.55%64,330
Jul 23, 202425.6225.6225.3925.4825.07-0.04%148,230
Jul 22, 202425.5225.5225.4025.4925.080.24%86,653
Jul 19, 202425.5525.5525.4025.4325.02-0.39%319,733
Jul 18, 202425.5825.5925.5025.5325.12-0.23%51,441
Jul 17, 202425.6125.6125.5025.5925.18-128,630
Jul 16, 202425.5825.5925.4825.5925.180.35%51,333
Jul 15, 202425.5825.5825.4325.5025.09-0.20%79,538
Jul 12, 202425.4625.5525.4625.5525.140.20%64,214
Jul 11, 202425.4925.5625.4525.5025.090.63%66,626
Jul 10, 202425.4225.4225.2625.3424.930.04%37,739
Jul 9, 202425.3825.3825.2325.3324.920.04%77,365
Jul 8, 202425.4025.4025.3125.3224.91-0.16%62,004
Jul 5, 202425.3025.3725.2725.3624.950.52%42,453
Jul 3, 202425.1525.2325.1125.2324.820.76%25,508
Jul 2, 202424.9525.0824.9525.0424.640.40%95,885