Skip to main content
logo
iShares iBonds Dec 2033 Term Corporate ETF (IBDY)
NYSEARCA: IBDY · Real-Time Price · USD
25.56
-0.05 (-0.18%)
At close: May 18, 2026, 4:00 PM EDT
25.56
0.00 (0.00%)
After-hours: May 18, 2026, 8:00 PM EDT

IBDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 202625.6225.6425.5325.5625.56-0.18%268,775
May 15, 202625.6125.6225.5725.6025.60-0.49%116,827
May 14, 202625.7925.8225.7325.7325.73-0.10%120,420
May 13, 202625.7225.7525.6925.7525.750.08%2,214,873
May 12, 202625.7425.7525.7225.7325.73-0.27%115,110
May 11, 202625.8025.8425.8025.8025.80-0.23%100,971
May 8, 202625.8525.8625.8325.8625.860.35%149,188
May 7, 202625.8825.8825.7625.7725.77-0.33%197,264
May 6, 202625.8425.8725.8225.8625.860.43%206,129
May 5, 202625.7325.7825.7325.7525.750.19%449,998
May 4, 202625.7125.7425.6525.7025.70-0.25%87,870
May 1, 202625.7625.8425.7425.7625.76-0.31%148,638
Apr 30, 202625.8525.8825.8225.8425.740.12%132,721
Apr 29, 202625.8525.8525.7825.8125.71-0.37%195,628
Apr 28, 202625.8725.9225.8625.9125.80-0.06%345,031
Apr 27, 202625.9525.9725.9025.9225.82-0.19%161,181
Apr 24, 202625.9226.0125.9225.9725.870.08%216,816
Apr 23, 202626.0026.0425.9125.9525.85-0.21%148,306
Apr 22, 202626.0326.0526.0026.0125.900.13%158,063
Apr 21, 202626.0326.0425.9725.9725.87-0.35%151,502
Apr 20, 202626.0526.0726.0226.0625.960.04%274,381
Apr 17, 202626.0626.0926.0426.0525.950.44%273,795
Apr 16, 202626.0426.0425.9325.9425.83-0.33%174,041
Apr 15, 202626.0126.0225.9826.0225.92-137,305
Apr 14, 202625.9726.0425.9526.0225.920.23%123,816
Apr 13, 202625.8825.9725.8725.9625.860.27%175,624
Apr 10, 202625.9025.9425.8825.8925.79-0.15%107,315
Apr 9, 202625.9025.9725.8525.9325.830.06%135,299
Apr 8, 202625.9825.9825.8925.9225.810.37%132,660
Apr 7, 202625.7925.8425.6925.8225.720.16%182,998
Apr 6, 202625.7825.9125.7825.7825.68-0.19%165,671
Apr 2, 202625.7225.8425.6725.8325.730.27%117,036
Apr 1, 202625.8025.8625.7225.7625.66-0.35%370,455
Mar 31, 202625.8025.8825.7725.8525.640.54%407,513
Mar 30, 202625.7425.7725.7025.7125.500.47%544,130
Mar 27, 202625.5625.6325.5425.5925.38-0.14%311,975
Mar 26, 202625.7225.7625.6225.6325.42-0.72%432,676
Mar 25, 202625.8325.9825.7925.8125.600.39%235,083
Mar 24, 202625.6725.7725.6725.7125.50-0.25%175,211
Mar 23, 202625.7025.8425.6825.7825.570.49%115,823
Mar 20, 202625.8125.8225.6525.6525.44-0.95%180,338
Mar 19, 202625.7825.9225.7625.9025.690.19%273,283
Mar 18, 202625.9325.9725.8525.8525.64-0.46%132,741
Mar 17, 202625.9225.9925.9225.9725.760.44%170,226
Mar 16, 202625.8826.0325.8425.8525.640.35%149,176
Mar 13, 202625.8825.9225.7425.7625.55-0.23%181,851
Mar 12, 202625.9226.0625.7925.8225.61-0.50%233,682
Mar 11, 202626.0426.0425.9425.9525.74-0.56%198,524
Mar 10, 202626.1726.1926.0826.1025.88-0.40%314,890
Mar 9, 202626.0526.2126.0126.2025.990.34%507,471