Skip to main content
logo
iShares iBonds Dec 2033 Term Corporate ETF (IBDY)
NYSEARCA: IBDY · Real-Time Price · USD
24.88
+0.05 (0.20%)
At close: Oct 30, 2026, 4:00 PM EDT
24.88
0.00 (0.00%)
After-hours: Oct 30, 2026, 6:30 PM EDT

IBDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202624.8624.8924.8324.8824.880.20%298,188
Oct 29, 202624.8524.8924.7924.8324.830.20%339,866
Oct 28, 202624.8524.8524.7524.7824.78-0.20%319,471
Oct 27, 202624.8124.8624.7824.8324.830.12%403,751
Oct 26, 202624.8124.8424.7724.8024.800.08%240,447
Oct 23, 202624.7924.8124.7624.7824.78-0.28%192,859
Oct 22, 202624.7424.8824.7224.8524.850.85%179,660
Oct 21, 202624.6724.6924.5824.6424.64-0.04%167,814
Oct 20, 202624.6624.7024.6124.6524.650.16%160,251
Oct 19, 202624.6624.6924.5824.6124.61-0.32%206,535
Oct 16, 202624.6624.7524.6524.6924.69-0.08%189,902
Oct 15, 202624.7224.7424.6724.7124.710.59%213,735
Oct 14, 202624.4124.5924.4124.5724.570.06%256,025
Oct 13, 202624.5924.5924.5324.5524.55-0.04%176,159
Oct 12, 202624.5124.5724.5124.5624.560.16%87,260
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