iShares iBonds Dec 2033 Term Corporate ETF (IBDY)
NYSEARCA: IBDY · Real-Time Price · USD
25.57
-0.13 (-0.49%)
Jun 5, 2026, 4:00 PM EDT - Market closed
IBDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 25.61 | 25.63 | 25.57 | 25.57 | 25.57 | -0.49% | 1,075,330 |
| Jun 4, 2026 | 25.71 | 25.73 | 25.69 | 25.69 | 25.69 | 0.08% | 123,152 |
| Jun 3, 2026 | 25.66 | 25.68 | 25.64 | 25.67 | 25.67 | -0.19% | 307,928 |
| Jun 2, 2026 | 25.74 | 25.75 | 25.71 | 25.72 | 25.72 | -0.02% | 92,891 |
| Jun 1, 2026 | 25.65 | 25.73 | 25.63 | 25.73 | 25.73 | -0.01% | 218,305 |
| May 29, 2026 | 25.84 | 25.89 | 25.83 | 25.83 | 25.73 | 0.04% | 124,922 |
| May 28, 2026 | 25.79 | 25.84 | 25.74 | 25.82 | 25.72 | 0.19% | 178,447 |
| May 27, 2026 | 25.76 | 25.80 | 25.75 | 25.77 | 25.67 | 0.06% | 176,678 |
| May 26, 2026 | 25.75 | 25.79 | 25.72 | 25.76 | 25.65 | 0.35% | 168,285 |
| May 22, 2026 | 25.70 | 25.70 | 25.61 | 25.67 | 25.56 | 0.10% | 124,550 |
| May 21, 2026 | 25.55 | 25.65 | 25.53 | 25.64 | 25.54 | 0.08% | 111,242 |
| May 20, 2026 | 25.47 | 25.63 | 25.46 | 25.62 | 25.52 | 0.66% | 116,989 |
| May 19, 2026 | 25.46 | 25.51 | 25.42 | 25.45 | 25.35 | -0.41% | 221,642 |
| May 18, 2026 | 25.62 | 25.64 | 25.53 | 25.56 | 25.45 | -0.18% | 368,775 |
| May 15, 2026 | 25.61 | 25.62 | 25.57 | 25.60 | 25.50 | -0.49% | 116,827 |
| May 14, 2026 | 25.79 | 25.82 | 25.73 | 25.73 | 25.62 | -0.10% | 120,420 |
| May 13, 2026 | 25.72 | 25.75 | 25.69 | 25.75 | 25.65 | 0.08% | 2,214,873 |
| May 12, 2026 | 25.74 | 25.75 | 25.72 | 25.73 | 25.63 | -0.27% | 115,110 |
| May 11, 2026 | 25.80 | 25.84 | 25.80 | 25.80 | 25.70 | -0.23% | 100,971 |
| May 8, 2026 | 25.85 | 25.86 | 25.83 | 25.86 | 25.76 | 0.35% | 149,188 |
| May 7, 2026 | 25.88 | 25.88 | 25.76 | 25.77 | 25.67 | -0.33% | 197,264 |
| May 6, 2026 | 25.84 | 25.87 | 25.82 | 25.86 | 25.75 | 0.43% | 206,129 |
| May 5, 2026 | 25.73 | 25.78 | 25.73 | 25.75 | 25.64 | 0.19% | 449,998 |
| May 4, 2026 | 25.71 | 25.74 | 25.65 | 25.70 | 25.59 | -0.25% | 87,870 |
| May 1, 2026 | 25.76 | 25.84 | 25.74 | 25.76 | 25.66 | 0.09% | 148,638 |
| Apr 30, 2026 | 25.85 | 25.88 | 25.82 | 25.84 | 25.64 | 0.12% | 132,721 |
| Apr 29, 2026 | 25.85 | 25.85 | 25.78 | 25.81 | 25.61 | -0.37% | 195,628 |
| Apr 28, 2026 | 25.87 | 25.92 | 25.86 | 25.91 | 25.70 | -0.06% | 345,031 |
| Apr 27, 2026 | 25.95 | 25.97 | 25.90 | 25.92 | 25.71 | -0.19% | 161,181 |
| Apr 24, 2026 | 25.92 | 26.01 | 25.92 | 25.97 | 25.76 | 0.08% | 216,816 |
| Apr 23, 2026 | 26.00 | 26.04 | 25.91 | 25.95 | 25.74 | -0.21% | 148,306 |
| Apr 22, 2026 | 26.03 | 26.05 | 26.00 | 26.01 | 25.80 | 0.13% | 158,063 |
| Apr 21, 2026 | 26.03 | 26.04 | 25.97 | 25.97 | 25.76 | -0.35% | 151,502 |
| Apr 20, 2026 | 26.05 | 26.07 | 26.02 | 26.06 | 25.85 | 0.04% | 274,381 |
| Apr 17, 2026 | 26.06 | 26.09 | 26.04 | 26.05 | 25.84 | 0.44% | 273,795 |
| Apr 16, 2026 | 26.04 | 26.04 | 25.93 | 25.94 | 25.73 | -0.33% | 174,041 |
| Apr 15, 2026 | 26.01 | 26.02 | 25.98 | 26.02 | 25.81 | - | 137,305 |
| Apr 14, 2026 | 25.97 | 26.04 | 25.95 | 26.02 | 25.81 | 0.23% | 123,816 |
| Apr 13, 2026 | 25.88 | 25.97 | 25.87 | 25.96 | 25.75 | 0.27% | 175,624 |
| Apr 10, 2026 | 25.90 | 25.94 | 25.88 | 25.89 | 25.69 | -0.15% | 107,315 |
| Apr 9, 2026 | 25.90 | 25.97 | 25.85 | 25.93 | 25.72 | 0.06% | 135,299 |
| Apr 8, 2026 | 25.98 | 25.98 | 25.89 | 25.92 | 25.71 | 0.37% | 132,660 |
| Apr 7, 2026 | 25.79 | 25.84 | 25.69 | 25.82 | 25.62 | 0.16% | 182,998 |
| Apr 6, 2026 | 25.78 | 25.91 | 25.78 | 25.78 | 25.58 | -0.19% | 165,671 |
| Apr 2, 2026 | 25.72 | 25.84 | 25.67 | 25.83 | 25.63 | 0.27% | 117,036 |
| Apr 1, 2026 | 25.80 | 25.86 | 25.72 | 25.76 | 25.56 | 0.06% | 370,455 |
| Mar 31, 2026 | 25.80 | 25.88 | 25.77 | 25.85 | 25.54 | 0.54% | 407,513 |
| Mar 30, 2026 | 25.74 | 25.77 | 25.70 | 25.71 | 25.40 | 0.47% | 544,130 |
| Mar 27, 2026 | 25.56 | 25.63 | 25.54 | 25.59 | 25.28 | -0.14% | 311,975 |
| Mar 26, 2026 | 25.72 | 25.76 | 25.62 | 25.63 | 25.32 | -0.72% | 432,676 |