Skip to main content
/
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, 2023→Jun 6, 2025Max ▾Aug '23Oct '23Dec '23Feb '24Apr '24Jun '24Aug '24Oct '24Dec '24Feb '25Apr '25Jun '25Jul '23​Jul '23Oct '23​Oct '23Jan '24​Jan '24Apr '24​Apr '24Jul '24​Jul '24Oct '24​Oct '24Jan '25​Jan '25Apr '25​Apr '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