iShares iBonds Dec 2033 Term Corporate ETF (IBDY)
NYSEARCA: IBDY · Real-Time Price · USD
24.88
-0.09 (-0.36%)
Sep 18, 2026, 4:00 PM EDT - Market closed
IBDY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 25.04 | 25.04 | 24.87 | 24.88 | 24.88 | -0.36% | 147,673 |
| Sep 17, 2026 | 24.97 | 24.99 | 24.94 | 24.97 | 24.97 | 0.48% | 134,394 |
| Sep 16, 2026 | 24.90 | 24.97 | 24.84 | 24.85 | 24.85 | 0.03% | 173,129 |
| Sep 15, 2026 | 24.85 | 24.86 | 24.83 | 24.84 | 24.84 | -0.03% | 194,295 |
| Sep 14, 2026 | 24.85 | 24.92 | 24.82 | 24.85 | 24.85 | -0.12% | 151,427 |
| Sep 11, 2026 | 24.95 | 24.97 | 24.87 | 24.88 | 24.88 | -0.09% | 138,988 |
| Sep 10, 2026 | 24.97 | 24.98 | 24.89 | 24.90 | 24.90 | -0.67% | 207,178 |
| Sep 9, 2026 | 25.12 | 25.23 | 25.06 | 25.07 | 25.07 | -0.16% | 235,260 |
| Sep 8, 2026 | 25.14 | 25.15 | 25.10 | 25.11 | 25.11 | -0.16% | 228,997 |
| Sep 4, 2026 | 25.19 | 25.19 | 25.14 | 25.15 | 25.15 | 0.02% | 105,114 |
| Sep 3, 2026 | 25.24 | 25.24 | 25.15 | 25.15 | 25.15 | 0.08% | 382,257 |
| Sep 2, 2026 | 25.13 | 25.32 | 25.10 | 25.13 | 25.13 | 0.04% | 132,367 |
| Sep 1, 2026 | 25.14 | 25.19 | 25.10 | 25.12 | 25.12 | -0.33% | 345,048 |
| Aug 31, 2026 | 25.29 | 25.32 | 25.26 | 25.30 | 25.20 | -0.12% | 123,159 |
| Aug 28, 2026 | 25.38 | 25.44 | 25.32 | 25.33 | 25.23 | -0.31% | 191,741 |
| Aug 27, 2026 | 25.39 | 25.44 | 25.33 | 25.41 | 25.31 | -0.04% | 141,687 |
| Aug 26, 2026 | 25.41 | 25.44 | 25.40 | 25.42 | 25.32 | -0.14% | 142,259 |
| Aug 25, 2026 | 25.38 | 25.46 | 25.38 | 25.46 | 25.35 | 0.49% | 191,918 |
| Aug 24, 2026 | 25.32 | 25.44 | 25.25 | 25.33 | 25.23 | 0.14% | 134,144 |
| Aug 21, 2026 | 25.29 | 25.31 | 25.28 | 25.30 | 25.19 | -0.08% | 202,132 |
| Aug 20, 2026 | 25.30 | 25.36 | 25.30 | 25.32 | 25.21 | -0.37% | 393,350 |
| Aug 19, 2026 | 25.40 | 25.42 | 25.36 | 25.41 | 25.31 | 0.40% | 192,084 |
| Aug 18, 2026 | 25.25 | 25.32 | 25.25 | 25.31 | 25.21 | 0.08% | 144,342 |
| Aug 17, 2026 | 25.33 | 25.33 | 25.28 | 25.29 | 25.19 | -0.23% | 422,702 |
| Aug 14, 2026 | 25.38 | 25.43 | 25.33 | 25.35 | 25.25 | -0.22% | 1,079,305 |
| Aug 13, 2026 | 25.44 | 25.46 | 25.40 | 25.41 | 25.30 | 0.32% | 148,688 |
| Aug 12, 2026 | 25.35 | 25.38 | 25.32 | 25.33 | 25.22 | 0.10% | 811,670 |
| Aug 11, 2026 | 25.32 | 25.37 | 25.30 | 25.30 | 25.20 | 0.04% | 1,689,681 |
| Aug 10, 2026 | 25.35 | 25.35 | 25.29 | 25.29 | 25.19 | -0.43% | 186,411 |
| Aug 7, 2026 | 25.43 | 25.43 | 25.37 | 25.40 | 25.30 | 0.20% | 940,041 |
| Aug 6, 2026 | 25.36 | 25.38 | 25.33 | 25.35 | 25.25 | -0.31% | 236,428 |
| Aug 5, 2026 | 25.42 | 25.44 | 25.38 | 25.43 | 25.33 | 0.04% | 235,376 |
| Aug 4, 2026 | 25.38 | 25.42 | 25.38 | 25.42 | 25.32 | 0.47% | 93,597 |
| Aug 3, 2026 | 25.28 | 25.32 | 25.28 | 25.30 | 25.20 | 0.23% | 200,658 |
| Jul 31, 2026 | 25.33 | 25.35 | 25.30 | 25.35 | 25.14 | -0.14% | 154,562 |
| Jul 30, 2026 | 25.37 | 25.40 | 25.36 | 25.38 | 25.17 | 0.16% | 257,257 |
| Jul 29, 2026 | 25.46 | 25.46 | 25.34 | 25.34 | 25.13 | -0.33% | 241,414 |
| Jul 28, 2026 | 25.38 | 25.45 | 25.38 | 25.43 | 25.22 | 0.24% | 115,528 |
| Jul 27, 2026 | 25.36 | 25.39 | 25.34 | 25.37 | 25.16 | 0.14% | 586,720 |
| Jul 24, 2026 | 25.32 | 25.36 | 25.31 | 25.33 | 25.13 | 0.08% | 251,254 |
| Jul 23, 2026 | 25.32 | 25.33 | 25.29 | 25.31 | 25.11 | -0.28% | 286,449 |
| Jul 22, 2026 | 25.41 | 25.43 | 25.38 | 25.38 | 25.17 | -0.24% | 379,025 |
| Jul 21, 2026 | 25.47 | 25.49 | 25.42 | 25.44 | 25.23 | -0.18% | 623,306 |
| Jul 20, 2026 | 25.53 | 25.55 | 25.47 | 25.49 | 25.28 | -0.22% | 140,637 |
| Jul 17, 2026 | 25.58 | 25.59 | 25.54 | 25.54 | 25.33 | 0.04% | 111,639 |
| Jul 16, 2026 | 25.48 | 25.55 | 25.48 | 25.53 | 25.32 | -0.04% | 205,633 |
| Jul 15, 2026 | 25.51 | 25.57 | 25.50 | 25.54 | 25.33 | 0.29% | 139,493 |
| Jul 14, 2026 | 25.46 | 25.50 | 25.35 | 25.47 | 25.26 | 0.26% | 142,732 |
| Jul 13, 2026 | 25.47 | 25.51 | 25.40 | 25.40 | 25.19 | -0.43% | 196,934 |
| Jul 10, 2026 | 25.52 | 25.54 | 25.48 | 25.51 | 25.30 | -0.08% | 107,260 |