iShares iBonds Dec 2033 Term Corporate ETF (IBDY)
NYSEARCA: IBDY · Real-Time Price · USD
25.33
-0.08 (-0.31%)
Aug 28, 2026, 4:00 PM EDT - Market closed
IBDY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 25.38 | 25.44 | 25.32 | 25.33 | 25.33 | -0.31% | 191,741 |
| Aug 27, 2026 | 25.39 | 25.44 | 25.33 | 25.41 | 25.41 | -0.04% | 141,687 |
| Aug 26, 2026 | 25.41 | 25.44 | 25.40 | 25.42 | 25.42 | -0.14% | 142,259 |
| Aug 25, 2026 | 25.38 | 25.46 | 25.38 | 25.46 | 25.46 | 0.49% | 191,918 |
| Aug 24, 2026 | 25.32 | 25.44 | 25.25 | 25.33 | 25.33 | 0.14% | 134,144 |
| Aug 21, 2026 | 25.29 | 25.31 | 25.28 | 25.30 | 25.30 | -0.08% | 202,132 |
| Aug 20, 2026 | 25.30 | 25.36 | 25.30 | 25.32 | 25.32 | -0.37% | 243,350 |
| Aug 19, 2026 | 25.40 | 25.42 | 25.36 | 25.41 | 25.41 | 0.40% | 192,083 |
| Aug 18, 2026 | 25.25 | 25.32 | 25.25 | 25.31 | 25.31 | 0.08% | 144,342 |
| Aug 17, 2026 | 25.33 | 25.33 | 25.28 | 25.29 | 25.29 | -0.23% | 422,701 |
| Aug 14, 2026 | 25.38 | 25.43 | 25.33 | 25.35 | 25.35 | -0.22% | 1,079,305 |
| Aug 13, 2026 | 25.44 | 25.46 | 25.40 | 25.41 | 25.41 | 0.32% | 148,688 |
| Aug 12, 2026 | 25.35 | 25.38 | 25.32 | 25.33 | 25.33 | 0.10% | 811,670 |
| Aug 11, 2026 | 25.32 | 25.37 | 25.30 | 25.30 | 25.30 | 0.04% | 1,689,681 |
| Aug 10, 2026 | 25.35 | 25.35 | 25.29 | 25.29 | 25.29 | -0.43% | 186,411 |
| Aug 7, 2026 | 25.43 | 25.43 | 25.37 | 25.40 | 25.40 | 0.20% | 940,040 |
| Aug 6, 2026 | 25.36 | 25.38 | 25.33 | 25.35 | 25.35 | -0.31% | 236,428 |
| Aug 5, 2026 | 25.42 | 25.44 | 25.38 | 25.43 | 25.43 | 0.04% | 235,376 |
| Aug 4, 2026 | 25.38 | 25.42 | 25.38 | 25.42 | 25.42 | 0.47% | 93,597 |
| Aug 3, 2026 | 25.28 | 25.32 | 25.28 | 25.30 | 25.30 | 0.23% | 200,658 |
| Jul 31, 2026 | 25.33 | 25.35 | 25.30 | 25.35 | 25.24 | -0.14% | 154,562 |
| Jul 30, 2026 | 25.37 | 25.40 | 25.36 | 25.38 | 25.28 | 0.16% | 257,257 |
| Jul 29, 2026 | 25.46 | 25.46 | 25.34 | 25.34 | 25.24 | -0.33% | 241,414 |
| Jul 28, 2026 | 25.38 | 25.45 | 25.38 | 25.43 | 25.32 | 0.24% | 115,528 |
| Jul 27, 2026 | 25.36 | 25.39 | 25.34 | 25.37 | 25.26 | 0.14% | 586,720 |
| Jul 24, 2026 | 25.32 | 25.36 | 25.31 | 25.33 | 25.23 | 0.08% | 251,254 |
| Jul 23, 2026 | 25.32 | 25.33 | 25.29 | 25.31 | 25.21 | -0.28% | 286,449 |
| Jul 22, 2026 | 25.41 | 25.43 | 25.38 | 25.38 | 25.28 | -0.24% | 379,025 |
| Jul 21, 2026 | 25.47 | 25.49 | 25.42 | 25.44 | 25.34 | -0.18% | 623,306 |
| Jul 20, 2026 | 25.53 | 25.55 | 25.47 | 25.49 | 25.38 | -0.22% | 140,637 |
| Jul 17, 2026 | 25.58 | 25.59 | 25.54 | 25.54 | 25.44 | 0.04% | 111,639 |
| Jul 16, 2026 | 25.48 | 25.55 | 25.48 | 25.53 | 25.43 | -0.04% | 205,633 |
| Jul 15, 2026 | 25.51 | 25.57 | 25.50 | 25.54 | 25.44 | 0.29% | 139,493 |
| Jul 14, 2026 | 25.46 | 25.50 | 25.35 | 25.47 | 25.36 | 0.26% | 142,732 |
| Jul 13, 2026 | 25.47 | 25.51 | 25.40 | 25.40 | 25.30 | -0.43% | 196,934 |
| Jul 10, 2026 | 25.52 | 25.54 | 25.48 | 25.51 | 25.41 | -0.08% | 107,260 |
| Jul 9, 2026 | 25.53 | 25.59 | 25.53 | 25.53 | 25.43 | 0.10% | 275,464 |
| Jul 8, 2026 | 25.49 | 25.52 | 25.46 | 25.51 | 25.40 | -0.10% | 155,064 |
| Jul 7, 2026 | 25.61 | 25.64 | 25.53 | 25.53 | 25.43 | -0.58% | 179,113 |
| Jul 6, 2026 | 25.65 | 25.68 | 25.64 | 25.68 | 25.57 | 0.12% | 222,585 |
| Jul 2, 2026 | 25.64 | 25.78 | 25.63 | 25.65 | 25.54 | 0.16% | 184,614 |
| Jul 1, 2026 | 25.58 | 25.65 | 25.56 | 25.61 | 25.50 | -0.11% | 194,153 |
| Jun 30, 2026 | 25.82 | 25.83 | 25.75 | 25.75 | 25.53 | -0.41% | 348,531 |
| Jun 29, 2026 | 25.83 | 25.87 | 25.82 | 25.85 | 25.64 | 0.08% | 425,136 |
| Jun 26, 2026 | 25.79 | 25.85 | 25.79 | 25.83 | 25.62 | 0.16% | 131,347 |
| Jun 25, 2026 | 25.80 | 25.97 | 25.78 | 25.79 | 25.58 | 0.12% | 439,557 |
| Jun 24, 2026 | 25.76 | 25.81 | 25.76 | 25.76 | 25.55 | 0.27% | 826,368 |
| Jun 23, 2026 | 25.67 | 25.72 | 25.66 | 25.69 | 25.48 | 0.14% | 142,773 |
| Jun 22, 2026 | 25.65 | 25.67 | 25.63 | 25.66 | 25.44 | -0.18% | 128,900 |
| Jun 18, 2026 | 25.72 | 25.77 | 25.70 | 25.70 | 25.49 | 0.23% | 702,247 |