iShares iBonds Dec 2033 Term Corporate ETF (IBDY)
NYSEARCA: IBDY · Real-Time Price · USD
25.49
-0.05 (-0.22%)
At close: Jul 20, 2026, 4:00 PM EDT
25.49
0.00 (0.00%)
After-hours: Jul 20, 2026, 4:10 PM EDT
IBDY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 25.55 | 25.55 | 25.48 | 25.42 | - | -0.47% | 627 |
| Jul 17, 2026 | 25.58 | 25.59 | 25.54 | 25.54 | 25.54 | 0.04% | 111,639 |
| Jul 16, 2026 | 25.48 | 25.55 | 25.48 | 25.53 | 25.53 | -0.04% | 205,633 |
| Jul 15, 2026 | 25.51 | 25.57 | 25.50 | 25.54 | 25.54 | 0.29% | 139,493 |
| Jul 14, 2026 | 25.46 | 25.50 | 25.35 | 25.47 | 25.47 | 0.26% | 142,732 |
| Jul 13, 2026 | 25.47 | 25.51 | 25.40 | 25.40 | 25.40 | -0.43% | 196,934 |
| Jul 10, 2026 | 25.52 | 25.54 | 25.48 | 25.51 | 25.51 | -0.08% | 107,260 |
| Jul 9, 2026 | 25.53 | 25.59 | 25.53 | 25.53 | 25.53 | 0.10% | 275,464 |
| Jul 8, 2026 | 25.49 | 25.52 | 25.46 | 25.51 | 25.51 | -0.10% | 155,064 |
| Jul 7, 2026 | 25.61 | 25.64 | 25.53 | 25.53 | 25.53 | -0.58% | 179,113 |
| Jul 6, 2026 | 25.65 | 25.68 | 25.64 | 25.68 | 25.68 | 0.12% | 222,585 |
| Jul 2, 2026 | 25.64 | 25.78 | 25.63 | 25.65 | 25.65 | 0.16% | 184,614 |
| Jul 1, 2026 | 25.58 | 25.65 | 25.56 | 25.61 | 25.61 | -0.11% | 194,153 |
| Jun 30, 2026 | 25.82 | 25.83 | 25.75 | 25.75 | 25.64 | -0.41% | 348,531 |
| Jun 29, 2026 | 25.83 | 25.87 | 25.82 | 25.85 | 25.74 | 0.08% | 425,136 |
| Jun 26, 2026 | 25.79 | 25.85 | 25.79 | 25.83 | 25.72 | 0.16% | 131,347 |
| Jun 25, 2026 | 25.80 | 25.97 | 25.78 | 25.79 | 25.68 | 0.12% | 439,557 |
| Jun 24, 2026 | 25.76 | 25.81 | 25.76 | 25.76 | 25.65 | 0.27% | 826,368 |
| Jun 23, 2026 | 25.67 | 25.72 | 25.66 | 25.69 | 25.58 | 0.14% | 142,773 |
| Jun 22, 2026 | 25.65 | 25.67 | 25.63 | 25.66 | 25.55 | -0.18% | 128,900 |
| Jun 18, 2026 | 25.72 | 25.77 | 25.70 | 25.70 | 25.59 | 0.23% | 702,247 |
| Jun 17, 2026 | 25.77 | 25.78 | 25.64 | 25.64 | 25.53 | -0.42% | 378,159 |
| Jun 16, 2026 | 25.75 | 25.79 | 25.73 | 25.75 | 25.64 | 0.16% | 136,336 |
| Jun 15, 2026 | 25.75 | 25.91 | 25.71 | 25.71 | 25.60 | 0.02% | 371,373 |
| Jun 12, 2026 | 25.71 | 25.73 | 25.67 | 25.71 | 25.60 | -0.14% | 332,064 |
| Jun 11, 2026 | 25.60 | 25.76 | 25.58 | 25.74 | 25.63 | 0.63% | 186,455 |
| Jun 10, 2026 | 25.59 | 25.63 | 25.56 | 25.58 | 25.47 | -0.12% | 161,328 |
| Jun 9, 2026 | 25.60 | 25.62 | 25.56 | 25.61 | 25.50 | 0.22% | 178,569 |
| Jun 8, 2026 | 25.62 | 25.63 | 25.55 | 25.56 | 25.45 | -0.04% | 185,655 |
| Jun 5, 2026 | 25.61 | 25.63 | 25.57 | 25.57 | 25.46 | -0.49% | 1,075,330 |
| Jun 4, 2026 | 25.71 | 25.73 | 25.69 | 25.69 | 25.58 | 0.08% | 123,152 |
| Jun 3, 2026 | 25.66 | 25.68 | 25.64 | 25.67 | 25.56 | -0.19% | 307,928 |
| Jun 2, 2026 | 25.74 | 25.75 | 25.71 | 25.72 | 25.61 | -0.02% | 92,891 |
| Jun 1, 2026 | 25.65 | 25.73 | 25.63 | 25.73 | 25.62 | -0.01% | 218,305 |
| May 29, 2026 | 25.84 | 25.89 | 25.83 | 25.83 | 25.62 | 0.04% | 124,922 |
| May 28, 2026 | 25.79 | 25.84 | 25.74 | 25.82 | 25.61 | 0.19% | 178,447 |
| May 27, 2026 | 25.76 | 25.80 | 25.75 | 25.77 | 25.56 | 0.06% | 176,678 |
| May 26, 2026 | 25.75 | 25.79 | 25.72 | 25.76 | 25.55 | 0.35% | 168,285 |
| May 22, 2026 | 25.70 | 25.70 | 25.61 | 25.67 | 25.46 | 0.10% | 124,550 |
| May 21, 2026 | 25.55 | 25.65 | 25.53 | 25.64 | 25.43 | 0.08% | 111,242 |
| May 20, 2026 | 25.47 | 25.63 | 25.46 | 25.62 | 25.41 | 0.66% | 116,989 |
| May 19, 2026 | 25.46 | 25.51 | 25.42 | 25.45 | 25.24 | -0.41% | 221,642 |
| May 18, 2026 | 25.62 | 25.64 | 25.53 | 25.56 | 25.35 | -0.18% | 368,775 |
| May 15, 2026 | 25.61 | 25.62 | 25.57 | 25.60 | 25.39 | -0.49% | 116,827 |
| May 14, 2026 | 25.79 | 25.82 | 25.73 | 25.73 | 25.52 | -0.10% | 120,420 |
| May 13, 2026 | 25.72 | 25.75 | 25.69 | 25.75 | 25.54 | 0.08% | 2,214,873 |
| May 12, 2026 | 25.74 | 25.75 | 25.72 | 25.73 | 25.52 | -0.27% | 115,110 |
| May 11, 2026 | 25.80 | 25.84 | 25.80 | 25.80 | 25.59 | -0.23% | 100,971 |
| May 8, 2026 | 25.85 | 25.86 | 25.83 | 25.86 | 25.65 | 0.35% | 149,188 |
| May 7, 2026 | 25.88 | 25.88 | 25.76 | 25.77 | 25.56 | -0.33% | 197,264 |