Skip to main content
logo
iShares iBonds Dec 2033 Term Corporate ETF (IBDY)
NYSEARCA: IBDY · Real-Time Price · USD
24.52
-0.03 (-0.12%)
At close: Oct 9, 2026, 4:00 PM EDT
24.52
0.00 (0.00%)
After-hours: Oct 9, 2026, 6:30 PM EDT

IBDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202624.5124.5424.5024.5224.52-0.12%209,290
Oct 8, 202624.4724.5624.3724.5524.550.24%373,886
Oct 7, 202624.3324.5124.3324.4924.490.04%433,645
Oct 6, 202624.4524.5024.4424.4824.480.29%399,365
Oct 5, 202624.3624.4224.3524.4124.410.08%380,931
Oct 2, 202624.5024.5224.3724.3924.39-0.16%292,605
Oct 1, 202624.3424.4824.2824.4324.430.23%200,147
Sep 30, 202624.5424.6824.4424.4824.37-0.08%252,732
Sep 29, 202624.5424.5424.4424.5024.39-0.04%430,194
Sep 28, 202624.5124.5524.4624.5124.40-0.53%169,677
Sep 25, 202624.6224.6624.5524.6424.530.16%301,611
Sep 24, 202624.7224.7524.6024.6024.49-0.53%183,189
Sep 23, 202624.9024.9124.6924.7324.62-0.94%148,897
Sep 22, 202624.9624.9824.9224.9724.860.02%165,088
Sep 21, 202624.9424.9724.9324.9624.850.32%144,444
Sep 18, 202625.0425.0424.8724.8824.77-0.36%147,674
Sep 17, 202624.9724.9924.9424.9724.860.48%134,395
Sep 16, 202624.9024.9724.8424.8524.740.03%173,131
Sep 15, 202624.8524.8624.8324.8424.73-0.03%194,295
Sep 14, 202624.8524.9224.8224.8524.74-0.12%151,428
Sep 11, 202624.9524.9724.8724.8824.77-0.09%138,989
Sep 10, 202624.9724.9824.8924.9024.79-0.67%207,184
Sep 9, 202625.1225.2325.0625.0724.96-0.16%238,251
Sep 8, 202625.1425.1525.1025.1125.00-0.16%228,998
Sep 4, 202625.1925.1925.1425.1525.040.02%105,115
Sep 3, 202625.2425.2425.1525.1525.040.08%582,258
Sep 2, 202625.1325.3225.1025.1325.020.04%132,368
Sep 1, 202625.1425.1925.1025.1225.01-0.33%345,048
Aug 31, 202625.2925.3225.2625.3025.09-0.12%123,159
Aug 28, 202625.3825.4425.3225.3325.12-0.31%191,741
Aug 27, 202625.3925.4425.3325.4125.20-0.04%141,687
Aug 26, 202625.4125.4425.4025.4225.21-0.14%142,259
Aug 25, 202625.3825.4625.3825.4625.240.49%191,918
Aug 24, 202625.3225.4425.2525.3325.120.14%134,144
Aug 21, 202625.2925.3125.2825.3025.09-0.08%202,132
Aug 20, 202625.3025.3625.3025.3225.10-0.37%393,350
Aug 19, 202625.4025.4225.3625.4125.200.40%192,084
Aug 18, 202625.2525.3225.2525.3125.100.08%144,342
Aug 17, 202625.3325.3325.2825.2925.08-0.23%422,702
Aug 14, 202625.3825.4325.3325.3525.14-0.22%1,079,305
Aug 13, 202625.4425.4625.4025.4125.190.32%148,688
Aug 12, 202625.3525.3825.3225.3325.110.10%811,670
Aug 11, 202625.3225.3725.3025.3025.090.04%1,689,681
Aug 10, 202625.3525.3525.2925.2925.08-0.43%186,411
Aug 7, 202625.4325.4325.3725.4025.190.20%940,041
Aug 6, 202625.3625.3825.3325.3525.14-0.31%236,428
Aug 5, 202625.4225.4425.3825.4325.220.04%235,376
Aug 4, 202625.3825.4225.3825.4225.210.47%93,597
Aug 3, 202625.2825.3225.2825.3025.090.23%200,658
Jul 31, 202625.3325.3525.3025.3525.03-0.14%154,562