iShares iBonds Dec 2033 Term Corporate ETF (IBDY)
NYSEARCA: IBDY · Real-Time Price · USD
26.10
-0.03 (-0.11%)
Nov 7, 2025, 4:00 PM EST - Market closed
IBDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 26.10 | 26.14 | 26.07 | 26.10 | 26.10 | -0.11% | 154,626 |
| Nov 6, 2025 | 26.14 | 26.14 | 26.11 | 26.13 | 26.13 | 0.42% | 92,060 |
| Nov 5, 2025 | 26.10 | 26.13 | 26.02 | 26.02 | 26.02 | -0.34% | 146,089 |
| Nov 4, 2025 | 26.08 | 26.14 | 26.07 | 26.11 | 26.11 | 0.23% | 180,395 |
| Nov 3, 2025 | 26.09 | 26.12 | 26.03 | 26.05 | 26.05 | -0.57% | 169,478 |
| Oct 31, 2025 | 26.24 | 26.29 | 26.20 | 26.20 | 26.10 | -0.19% | 137,714 |
| Oct 30, 2025 | 26.22 | 26.38 | 26.22 | 26.25 | 26.15 | -0.30% | 165,374 |
| Oct 29, 2025 | 26.47 | 26.52 | 26.33 | 26.33 | 26.22 | -0.49% | 216,200 |
| Oct 28, 2025 | 26.47 | 26.50 | 26.43 | 26.46 | 26.35 | -0.04% | 78,223 |
| Oct 27, 2025 | 26.46 | 26.48 | 26.42 | 26.47 | 26.36 | 0.11% | 127,960 |
| Oct 24, 2025 | 26.44 | 26.46 | 26.43 | 26.44 | 26.33 | 0.15% | 163,392 |
| Oct 23, 2025 | 26.41 | 26.44 | 26.40 | 26.40 | 26.29 | -0.08% | 180,291 |
| Oct 22, 2025 | 26.44 | 26.45 | 26.39 | 26.42 | 26.31 | - | 93,644 |
| Oct 21, 2025 | 26.49 | 26.49 | 26.42 | 26.42 | 26.31 | 0.04% | 141,288 |
| Oct 20, 2025 | 26.41 | 26.43 | 26.39 | 26.41 | 26.30 | 0.30% | 85,650 |
| Oct 17, 2025 | 26.37 | 26.39 | 26.31 | 26.33 | 26.22 | -0.27% | 182,335 |
| Oct 16, 2025 | 26.33 | 26.41 | 26.31 | 26.40 | 26.29 | 0.23% | 95,523 |
| Oct 15, 2025 | 26.37 | 26.40 | 26.31 | 26.34 | 26.23 | 0.11% | 207,544 |
| Oct 14, 2025 | 26.25 | 26.34 | 26.25 | 26.31 | 26.20 | 0.15% | 100,670 |
| Oct 13, 2025 | 26.19 | 26.38 | 26.18 | 26.27 | 26.17 | 0.54% | 72,876 |
| Oct 10, 2025 | 26.21 | 26.25 | 26.07 | 26.13 | 26.03 | - | 146,907 |
| Oct 9, 2025 | 26.15 | 26.25 | 26.13 | 26.13 | 26.03 | -0.23% | 124,683 |
| Oct 8, 2025 | 26.27 | 26.27 | 26.16 | 26.19 | 26.09 | - | 123,141 |
| Oct 7, 2025 | 26.16 | 26.23 | 26.16 | 26.19 | 26.09 | 0.08% | 65,981 |
| Oct 6, 2025 | 26.19 | 26.31 | 26.16 | 26.17 | 26.07 | -0.27% | 138,864 |
| Oct 3, 2025 | 26.25 | 26.26 | 26.22 | 26.24 | 26.14 | -0.13% | 91,421 |
| Oct 2, 2025 | 26.20 | 26.30 | 26.20 | 26.28 | 26.17 | 0.10% | 102,743 |
| Oct 1, 2025 | 26.23 | 26.25 | 26.18 | 26.25 | 26.15 | 0.08% | 73,675 |
| Sep 30, 2025 | 26.29 | 26.30 | 26.23 | 26.23 | 26.02 | -0.04% | 105,437 |
| Sep 29, 2025 | 26.24 | 26.26 | 26.22 | 26.24 | 26.03 | 0.23% | 152,662 |
| Sep 26, 2025 | 26.20 | 26.22 | 26.15 | 26.18 | 25.97 | 0.08% | 63,917 |
| Sep 25, 2025 | 26.19 | 26.19 | 26.10 | 26.16 | 25.95 | -0.19% | 153,349 |
| Sep 24, 2025 | 26.23 | 26.26 | 26.21 | 26.21 | 26.00 | -0.27% | 203,441 |
| Sep 23, 2025 | 26.28 | 26.31 | 26.26 | 26.28 | 26.07 | 0.15% | 204,135 |
| Sep 22, 2025 | 26.32 | 26.33 | 26.24 | 26.24 | 26.03 | -0.27% | 730,664 |
| Sep 19, 2025 | 26.29 | 26.32 | 26.27 | 26.31 | 26.10 | 0.04% | 86,081 |
| Sep 18, 2025 | 26.29 | 26.32 | 26.26 | 26.30 | 26.09 | -0.15% | 112,957 |
| Sep 17, 2025 | 26.43 | 26.46 | 26.30 | 26.34 | 26.13 | -0.15% | 195,264 |
| Sep 16, 2025 | 26.42 | 26.42 | 26.37 | 26.38 | 26.17 | -0.11% | 143,404 |
| Sep 15, 2025 | 26.39 | 26.41 | 26.38 | 26.41 | 26.20 | 0.34% | 199,737 |
| Sep 12, 2025 | 26.27 | 26.36 | 26.27 | 26.32 | 26.11 | -0.23% | 101,261 |
| Sep 11, 2025 | 26.35 | 26.41 | 26.34 | 26.38 | 26.17 | 0.27% | 264,358 |
| Sep 10, 2025 | 26.30 | 26.35 | 26.28 | 26.31 | 26.10 | 0.30% | 160,425 |
| Sep 9, 2025 | 26.28 | 26.30 | 26.19 | 26.23 | 26.02 | -0.08% | 188,537 |
| Sep 8, 2025 | 26.33 | 26.34 | 26.24 | 26.25 | 26.04 | 0.19% | 326,730 |
| Sep 5, 2025 | 26.23 | 26.25 | 26.18 | 26.20 | 25.99 | 0.42% | 95,379 |
| Sep 4, 2025 | 26.02 | 26.10 | 26.00 | 26.09 | 25.88 | 0.54% | 238,701 |
| Sep 3, 2025 | 25.88 | 25.98 | 25.81 | 25.95 | 25.74 | 0.43% | 132,069 |
| Sep 2, 2025 | 25.82 | 25.86 | 25.79 | 25.84 | 25.63 | -0.62% | 218,053 |
| Aug 29, 2025 | 26.03 | 26.12 | 26.00 | 26.00 | 25.69 | -0.19% | 414,053 |