Skip to main content
logo
iShares iBonds Dec 2033 Term Corporate ETF (IBDY)
NYSEARCA: IBDY · Real-Time Price · USD
26.40
+0.03 (0.11%)
At close: Feb 23, 2026, 4:00 PM EST
26.41
+0.01 (0.04%)
After-hours: Feb 23, 2026, 4:00 PM EST

IBDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 23, 202626.3826.4426.3726.43-0.21%113,533
Feb 20, 202626.3626.3926.3426.3726.370.02%173,364
Feb 19, 202626.3126.3726.3126.3726.370.06%196,972
Feb 18, 202626.3426.3626.3326.3526.35-149,168
Feb 17, 202626.3526.3826.3226.3526.35-0.02%167,982
Feb 13, 202626.3426.3626.2726.3626.360.29%178,674
Feb 12, 202626.2126.3126.2126.2826.280.38%102,758
Feb 11, 202626.1826.2226.1526.1826.18-0.12%153,120
Feb 10, 202626.2126.2526.2026.2126.210.19%143,252
Feb 9, 202626.1426.1726.1226.1626.16-409,154
Feb 6, 202626.1226.1726.1126.1626.160.08%161,332
Feb 5, 202626.0726.1526.0726.1426.140.42%154,414
Feb 4, 202626.0326.0526.0026.0326.03-262,084
Feb 3, 202626.0426.0626.0126.0326.03-0.04%168,790
Feb 2, 202626.0626.1226.0326.0426.04-0.53%270,519
Jan 30, 202626.1826.2026.1126.1826.080.04%134,225
Jan 29, 202626.1426.2026.1226.1726.070.04%147,796
Jan 28, 202626.1826.1826.1326.1626.06-0.11%234,941
Jan 27, 202626.1926.2226.1826.1926.09-173,176
Jan 26, 202626.2026.2326.1926.1926.090.08%192,399
Jan 23, 202626.1726.1926.1326.1726.070.08%196,748
Jan 22, 202626.1426.1726.1226.1526.05-165,543
Jan 21, 202626.0526.1626.0326.1526.050.46%187,984
Jan 20, 202626.0426.0826.0026.0325.93-0.46%119,154
Jan 16, 202626.1826.2026.1326.1526.05-0.15%115,424
Jan 15, 202626.2426.2426.1926.1926.09-0.11%170,256
Jan 14, 202626.2126.2526.1926.2226.120.15%210,240
Jan 13, 202626.1926.2226.1726.1826.080.11%220,284
Jan 12, 202626.1526.1926.1426.1526.05-0.04%182,831
Jan 9, 202626.1526.1926.1226.1626.060.11%168,383
Jan 8, 202626.1326.1626.1326.1326.03-0.23%190,870
Jan 7, 202626.2326.2326.1726.1926.090.02%407,212
Jan 6, 202626.1226.1926.1226.1926.080.04%248,476
Jan 5, 202626.1526.1926.1326.1826.070.21%240,489
Jan 2, 202626.1626.1626.1026.1226.02-0.08%119,744
Dec 31, 202526.1726.2026.1426.1426.04-0.27%163,069
Dec 30, 202526.1926.2326.1726.2126.11-0.06%252,201
Dec 29, 202526.2026.2326.1926.2326.120.11%206,322
Dec 26, 202526.1926.2126.1626.2026.090.10%176,304
Dec 24, 202526.1126.1726.1126.1726.070.31%138,408
Dec 23, 202526.0226.1026.0226.0925.99-406,657
Dec 22, 202526.1026.2326.0626.0925.990.04%328,328
Dec 19, 202526.1126.1226.0826.0825.98-0.60%432,072
Dec 18, 202526.2326.2626.2026.2426.030.28%121,265
Dec 17, 202526.1526.1826.1326.1725.96-0.02%348,910
Dec 16, 202526.1026.2126.1026.1725.960.15%106,163
Dec 15, 202526.1626.2026.1126.1325.920.10%84,848
Dec 12, 202526.1226.1326.0926.1125.90-0.29%119,046
Dec 11, 202526.2626.3226.1826.1825.97-0.11%115,366
Dec 10, 202526.1026.2326.0726.2126.000.50%124,727