iShares iBonds Dec 2033 Term Corporate ETF (IBDY)
NYSEARCA: IBDY · Real-Time Price · USD
25.91
-0.02 (-0.06%)
At close: Apr 28, 2026, 4:00 PM EDT
25.91
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
IBDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25.87 | 25.92 | 25.86 | 25.91 | 25.91 | -0.06% | 345,031 |
| Apr 27, 2026 | 25.95 | 25.97 | 25.90 | 25.92 | 25.92 | -0.19% | 161,181 |
| Apr 24, 2026 | 25.92 | 26.01 | 25.92 | 25.97 | 25.97 | 0.08% | 116,816 |
| Apr 23, 2026 | 26.00 | 26.04 | 25.91 | 25.95 | 25.95 | -0.21% | 148,306 |
| Apr 22, 2026 | 26.03 | 26.05 | 26.00 | 26.01 | 26.01 | 0.13% | 108,063 |
| Apr 21, 2026 | 26.03 | 26.04 | 25.97 | 25.97 | 25.97 | -0.35% | 151,502 |
| Apr 20, 2026 | 26.05 | 26.07 | 26.02 | 26.06 | 26.06 | 0.04% | 274,381 |
| Apr 17, 2026 | 26.06 | 26.09 | 26.04 | 26.05 | 26.05 | 0.44% | 273,795 |
| Apr 16, 2026 | 26.04 | 26.04 | 25.93 | 25.94 | 25.94 | -0.33% | 174,041 |
| Apr 15, 2026 | 26.01 | 26.02 | 25.98 | 26.02 | 26.02 | - | 137,305 |
| Apr 14, 2026 | 25.97 | 26.04 | 25.95 | 26.02 | 26.02 | 0.23% | 123,816 |
| Apr 13, 2026 | 25.88 | 25.97 | 25.87 | 25.96 | 25.96 | 0.27% | 175,624 |
| Apr 10, 2026 | 25.90 | 25.94 | 25.88 | 25.89 | 25.89 | -0.15% | 107,315 |
| Apr 9, 2026 | 25.90 | 25.97 | 25.85 | 25.93 | 25.93 | 0.06% | 135,299 |
| Apr 8, 2026 | 25.98 | 25.98 | 25.89 | 25.92 | 25.92 | 0.37% | 132,660 |
| Apr 7, 2026 | 25.79 | 25.84 | 25.69 | 25.82 | 25.82 | 0.16% | 182,998 |
| Apr 6, 2026 | 25.78 | 25.91 | 25.78 | 25.78 | 25.78 | -0.19% | 165,671 |
| Apr 2, 2026 | 25.72 | 25.84 | 25.67 | 25.83 | 25.83 | 0.27% | 117,036 |
| Apr 1, 2026 | 25.80 | 25.86 | 25.72 | 25.76 | 25.76 | -0.35% | 370,455 |
| Mar 31, 2026 | 25.80 | 25.88 | 25.77 | 25.85 | 25.74 | 0.54% | 407,513 |
| Mar 30, 2026 | 25.74 | 25.77 | 25.70 | 25.71 | 25.60 | 0.47% | 544,130 |
| Mar 27, 2026 | 25.56 | 25.63 | 25.54 | 25.59 | 25.49 | -0.14% | 311,975 |
| Mar 26, 2026 | 25.72 | 25.76 | 25.62 | 25.63 | 25.52 | -0.72% | 432,676 |
| Mar 25, 2026 | 25.83 | 25.98 | 25.79 | 25.81 | 25.70 | 0.39% | 235,083 |
| Mar 24, 2026 | 25.67 | 25.77 | 25.67 | 25.71 | 25.60 | -0.25% | 175,211 |
| Mar 23, 2026 | 25.70 | 25.84 | 25.68 | 25.78 | 25.67 | 0.49% | 115,823 |
| Mar 20, 2026 | 25.81 | 25.82 | 25.65 | 25.65 | 25.55 | -0.95% | 180,338 |
| Mar 19, 2026 | 25.78 | 25.92 | 25.76 | 25.90 | 25.79 | 0.19% | 273,283 |
| Mar 18, 2026 | 25.93 | 25.97 | 25.85 | 25.85 | 25.74 | -0.46% | 132,741 |
| Mar 17, 2026 | 25.92 | 25.99 | 25.92 | 25.97 | 25.86 | 0.44% | 170,226 |
| Mar 16, 2026 | 25.88 | 26.03 | 25.84 | 25.85 | 25.74 | 0.35% | 149,176 |
| Mar 13, 2026 | 25.88 | 25.92 | 25.74 | 25.76 | 25.65 | -0.23% | 181,851 |
| Mar 12, 2026 | 25.92 | 26.06 | 25.79 | 25.82 | 25.71 | -0.50% | 233,682 |
| Mar 11, 2026 | 26.04 | 26.04 | 25.94 | 25.95 | 25.84 | -0.56% | 198,524 |
| Mar 10, 2026 | 26.17 | 26.19 | 26.08 | 26.10 | 25.99 | -0.40% | 314,890 |
| Mar 9, 2026 | 26.05 | 26.21 | 26.01 | 26.20 | 26.09 | 0.34% | 507,471 |
| Mar 6, 2026 | 26.07 | 26.16 | 26.04 | 26.11 | 26.00 | -0.19% | 255,186 |
| Mar 5, 2026 | 26.15 | 26.29 | 26.13 | 26.16 | 26.05 | -0.30% | 173,248 |
| Mar 4, 2026 | 26.27 | 26.29 | 26.23 | 26.24 | 26.13 | - | 141,644 |
| Mar 3, 2026 | 26.12 | 26.29 | 26.11 | 26.24 | 26.13 | -0.08% | 150,019 |
| Mar 2, 2026 | 26.25 | 26.27 | 26.21 | 26.26 | 26.15 | -0.68% | 408,209 |
| Feb 27, 2026 | 26.45 | 26.48 | 26.43 | 26.44 | 26.23 | 0.15% | 134,139 |
| Feb 26, 2026 | 26.39 | 26.42 | 26.38 | 26.40 | 26.19 | 0.04% | 123,462 |
| Feb 25, 2026 | 26.38 | 26.42 | 26.36 | 26.39 | 26.18 | -0.04% | 137,605 |
| Feb 24, 2026 | 26.39 | 26.42 | 26.37 | 26.40 | 26.19 | - | 123,431 |
| Feb 23, 2026 | 26.38 | 26.44 | 26.37 | 26.40 | 26.19 | 0.11% | 174,707 |
| Feb 20, 2026 | 26.36 | 26.39 | 26.34 | 26.37 | 26.16 | 0.02% | 173,364 |
| Feb 19, 2026 | 26.31 | 26.37 | 26.31 | 26.37 | 26.16 | 0.06% | 196,972 |
| Feb 18, 2026 | 26.34 | 26.36 | 26.33 | 26.35 | 26.14 | - | 149,168 |
| Feb 17, 2026 | 26.35 | 26.38 | 26.32 | 26.35 | 26.14 | -0.02% | 167,982 |