iShares iBonds Dec 2034 Term Corporate ETF (IBDZ)
NYSEARCA: IBDZ · Real-Time Price · USD
25.85
-0.29 (-1.11%)
Mar 20, 2026, 4:00 PM EDT - Market closed
IBDZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 25.99 | 26.04 | 25.84 | 25.85 | 25.85 | -1.09% | 157,211 |
| Mar 19, 2026 | 25.98 | 26.15 | 25.97 | 26.14 | 26.14 | 0.29% | 195,077 |
| Mar 18, 2026 | 26.10 | 26.19 | 26.06 | 26.06 | 26.06 | -0.50% | 241,272 |
| Mar 17, 2026 | 26.12 | 26.20 | 26.12 | 26.19 | 26.19 | 0.54% | 126,986 |
| Mar 16, 2026 | 26.04 | 26.12 | 26.04 | 26.05 | 26.05 | 0.35% | 100,646 |
| Mar 13, 2026 | 26.12 | 26.13 | 25.93 | 25.96 | 25.96 | -0.31% | 158,867 |
| Mar 12, 2026 | 26.16 | 26.16 | 25.99 | 26.04 | 26.04 | -0.50% | 321,953 |
| Mar 11, 2026 | 26.25 | 26.26 | 26.15 | 26.17 | 26.17 | -0.59% | 276,702 |
| Mar 10, 2026 | 26.44 | 26.44 | 26.32 | 26.33 | 26.33 | -0.47% | 202,835 |
| Mar 9, 2026 | 26.29 | 26.46 | 26.29 | 26.45 | 26.45 | 0.38% | 165,122 |
| Mar 6, 2026 | 26.30 | 26.42 | 26.27 | 26.35 | 26.35 | -0.26% | 256,437 |
| Mar 5, 2026 | 26.38 | 26.43 | 26.36 | 26.42 | 26.42 | -0.23% | 181,172 |
| Mar 4, 2026 | 26.49 | 26.55 | 26.48 | 26.48 | 26.48 | - | 204,035 |
| Mar 3, 2026 | 26.34 | 26.55 | 26.33 | 26.48 | 26.48 | -0.08% | 400,120 |
| Mar 2, 2026 | 26.49 | 26.51 | 26.45 | 26.50 | 26.50 | -0.71% | 342,254 |
| Feb 27, 2026 | 26.68 | 26.72 | 26.68 | 26.69 | 26.59 | 0.11% | 128,027 |
| Feb 26, 2026 | 26.67 | 26.68 | 26.64 | 26.66 | 26.56 | 0.08% | 98,288 |
| Feb 25, 2026 | 26.64 | 26.68 | 26.64 | 26.64 | 26.54 | -0.04% | 130,228 |
| Feb 24, 2026 | 26.65 | 26.68 | 26.63 | 26.65 | 26.55 | -0.11% | 203,661 |
| Feb 23, 2026 | 26.67 | 26.70 | 26.63 | 26.68 | 26.58 | 0.23% | 199,483 |
| Feb 20, 2026 | 26.64 | 26.65 | 26.60 | 26.62 | 26.52 | - | 176,020 |
| Feb 19, 2026 | 26.59 | 26.63 | 26.57 | 26.62 | 26.52 | 0.11% | 1,856,455 |
| Feb 18, 2026 | 26.62 | 26.63 | 26.59 | 26.59 | 26.49 | -0.19% | 190,612 |
| Feb 17, 2026 | 26.63 | 26.64 | 26.59 | 26.64 | 26.54 | 0.09% | 250,722 |
| Feb 13, 2026 | 26.61 | 26.62 | 26.58 | 26.62 | 26.51 | 0.28% | 265,595 |
| Feb 12, 2026 | 26.48 | 26.55 | 26.48 | 26.54 | 26.44 | 0.42% | 224,313 |
| Feb 11, 2026 | 26.42 | 26.48 | 26.41 | 26.43 | 26.33 | -0.11% | 152,135 |
| Feb 10, 2026 | 26.50 | 26.51 | 26.45 | 26.46 | 26.36 | 0.19% | 320,094 |
| Feb 9, 2026 | 26.37 | 26.43 | 26.35 | 26.41 | 26.31 | - | 535,287 |
| Feb 6, 2026 | 26.37 | 26.42 | 26.36 | 26.41 | 26.31 | 0.04% | 329,966 |
| Feb 5, 2026 | 26.36 | 26.41 | 26.31 | 26.40 | 26.30 | 0.46% | 222,796 |
| Feb 4, 2026 | 26.28 | 26.29 | 26.24 | 26.28 | 26.18 | -0.04% | 269,193 |
| Feb 3, 2026 | 26.29 | 26.31 | 26.26 | 26.29 | 26.19 | 0.04% | 269,619 |
| Feb 2, 2026 | 26.32 | 26.33 | 26.27 | 26.28 | 26.18 | -0.49% | 156,446 |
| Jan 30, 2026 | 26.44 | 26.44 | 26.41 | 26.41 | 26.21 | -0.08% | 277,029 |
| Jan 29, 2026 | 26.41 | 26.45 | 26.37 | 26.43 | 26.23 | 0.08% | 212,187 |
| Jan 28, 2026 | 26.43 | 26.46 | 26.38 | 26.41 | 26.21 | -0.11% | 209,771 |
| Jan 27, 2026 | 26.45 | 26.48 | 26.44 | 26.44 | 26.24 | -0.04% | 133,173 |
| Jan 26, 2026 | 26.47 | 26.49 | 26.45 | 26.45 | 26.25 | 0.08% | 180,769 |
| Jan 23, 2026 | 26.40 | 26.45 | 26.38 | 26.43 | 26.23 | 0.08% | 159,567 |
| Jan 22, 2026 | 26.38 | 26.43 | 26.37 | 26.41 | 26.21 | 0.04% | 215,730 |
| Jan 21, 2026 | 26.34 | 26.41 | 26.26 | 26.40 | 26.20 | 0.57% | 199,075 |
| Jan 20, 2026 | 26.32 | 26.32 | 26.24 | 26.25 | 26.05 | -0.53% | 198,573 |
| Jan 16, 2026 | 26.47 | 26.47 | 26.38 | 26.39 | 26.19 | -0.15% | 116,158 |
| Jan 15, 2026 | 26.51 | 26.53 | 26.43 | 26.43 | 26.23 | -0.30% | 157,374 |
| Jan 14, 2026 | 26.47 | 26.52 | 26.46 | 26.51 | 26.31 | 0.21% | 201,902 |
| Jan 13, 2026 | 26.44 | 26.47 | 26.43 | 26.46 | 26.25 | 0.17% | 208,820 |
| Jan 12, 2026 | 26.40 | 26.44 | 26.38 | 26.41 | 26.21 | -0.11% | 218,433 |
| Jan 9, 2026 | 26.41 | 26.45 | 26.36 | 26.44 | 26.24 | 0.19% | 207,225 |
| Jan 8, 2026 | 26.43 | 26.43 | 26.37 | 26.39 | 26.19 | -0.11% | 242,232 |