Skip to main content
iShares iBonds Dec 2034 Term Corporate ETF (IBDZ)
NYSEARCA: IBDZ · Real-Time Price · USD
25.63
-0.05 (-0.19%)
Nov 20, 2024, 3:59 PM EST - Market closed

IBDZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.6825.8525.6325.6325.63-0.19%68,678
Nov 19, 202425.8225.8225.6725.6825.680.04%105,724
Nov 18, 202425.6025.7425.5025.6725.670.27%186,260
Nov 15, 202425.5725.7225.4825.6025.60-169,004
Nov 14, 202425.6225.7125.5725.6025.60-0.08%99,407
Nov 13, 202425.8025.8025.3925.6225.620.08%65,797
Nov 12, 202425.7925.8025.4925.6025.60-0.78%435,875
Nov 11, 202425.9625.9625.6125.8025.80-0.42%122,989
Nov 8, 202425.9526.0325.9125.9125.91-0.04%52,433
Nov 7, 202425.6725.9225.6725.9225.921.33%61,394
Nov 6, 202425.5525.7425.5225.5825.58-1.08%30,674
Nov 5, 202425.7325.8925.6325.8625.860.58%185,210
Nov 4, 202425.7825.8725.7025.7125.710.47%44,169
Nov 1, 202425.8225.8425.5925.5925.59-1.41%37,567
Oct 31, 202425.8525.9725.7625.9625.850.41%36,450
Oct 30, 202426.0526.1525.8525.8525.75-0.19%39,777
Oct 29, 202425.8026.0125.7925.9025.800.15%18,592
Oct 28, 202425.9726.0325.8525.8625.76-0.12%19,010
Oct 25, 202426.0626.1225.8925.8925.79-0.65%10,279
Oct 24, 202425.9526.0725.9226.0625.960.73%90,677
Oct 23, 202425.9225.9925.8625.8725.77-0.65%100,618
Oct 22, 202426.0326.0625.9526.0425.940.27%42,079
Oct 21, 202426.1326.1625.9725.9725.87-0.95%21,870
Oct 18, 202426.2926.2926.2226.2226.120.08%35,616
Oct 17, 202426.2626.2626.2026.2026.10-0.53%23,259
Oct 16, 202426.4026.4326.3326.3426.23-0.15%71,752
Oct 15, 202426.3126.3926.2326.3826.271.03%19,377
Oct 14, 202426.1926.2626.0426.1126.01-0.46%136,646
Oct 11, 202426.1126.3326.1126.2326.130.15%33,405
Oct 10, 202426.1826.3326.1526.1926.09-0.30%66,568
Oct 9, 202426.2226.3326.2026.2726.17-0.15%84,459
Oct 8, 202426.2026.3326.2026.3126.200.42%47,356
Oct 7, 202426.2626.3326.2026.2026.10-0.51%50,386
Oct 4, 202426.3326.4226.3026.3326.23-0.89%109,621
Oct 3, 202426.5626.6926.5026.5726.46-0.37%93,458
Oct 2, 202426.5426.7326.5326.6726.56-0.19%56,234
Oct 1, 202427.5727.5726.6326.7226.610.04%1,347,435
Sep 30, 202426.7026.8026.5926.7126.500.04%22,764
Sep 27, 202426.7526.7626.6726.7026.490.21%13,576
Sep 26, 202426.6726.6926.5926.6526.440.13%21,138
Sep 25, 202426.7026.7726.6126.6126.40-0.78%20,246
Sep 24, 202426.6826.8226.6826.8226.610.19%27,291
Sep 23, 202426.6826.7826.6026.7726.560.11%65,398
Sep 20, 202426.7126.7726.6826.7426.530.15%25,161
Sep 19, 202426.7026.7826.6626.7026.49-51,249
Sep 18, 202426.7426.8626.6926.7026.49-0.22%97,404
Sep 17, 202426.8226.8426.7326.7626.55-0.34%60,314
Sep 16, 202426.7426.8526.7126.8526.640.60%52,883
Sep 13, 202426.7227.1126.6926.6926.480.04%33,384
Sep 12, 202426.6426.6826.6126.6826.470.01%13,528
Sep 11, 202426.6226.7326.5926.6826.470.22%43,400
Sep 10, 202426.6026.7026.5826.6226.410.08%41,672
Sep 9, 202426.4926.6526.4926.6026.390.38%22,560
Sep 6, 202426.4726.6526.4726.5026.29-0.11%20,453
Sep 5, 202426.5026.5626.3726.5326.320.15%68,901
Sep 4, 202426.3026.5026.3026.4926.280.88%64,185
Sep 3, 202426.3226.3626.2526.2626.05-0.21%26,156
Aug 30, 202426.5326.5326.3126.3226.01-0.43%27,805
Aug 29, 202426.2826.4326.2826.4326.120.12%57,125
Aug 28, 202426.4626.4726.3826.4026.09-0.27%30,317
Aug 27, 202426.4226.4726.3626.4726.16-0.11%32,409
Aug 26, 202426.5426.5426.4626.5026.19-0.08%75,510
Aug 23, 202426.4026.5226.3926.5226.210.78%27,463
Aug 22, 202426.4126.4126.2926.3226.01-0.58%35,552
Aug 21, 202426.4226.5226.3926.4726.160.34%62,278
Aug 20, 202426.3826.4226.3326.3826.070.19%52,857
Aug 19, 202426.3026.5126.3026.3326.020.22%48,412
Aug 16, 202426.2626.2926.2026.2725.960.16%10,142
Aug 15, 202426.1126.5426.0926.2325.92-0.23%67,247
Aug 14, 202426.3726.3726.2026.2925.980.27%53,572
Aug 13, 202426.2026.2226.1226.2225.910.50%48,073
Aug 12, 202425.9726.1025.9726.0925.780.50%46,593
Aug 9, 202426.0526.0525.9625.9625.660.23%13,694
Aug 8, 202425.8426.0325.8325.9025.600.10%31,765
Aug 7, 202425.9526.0125.8625.8725.57-0.49%20,336
Aug 6, 202426.1326.1325.9626.0025.70-0.88%28,269
Aug 5, 202426.2526.3426.1226.2325.920.11%99,917
Aug 2, 202426.1526.2426.1026.2025.890.98%74,896
Aug 1, 202425.9326.1925.9125.9525.64-0.06%37,013
Jul 31, 202425.8825.9625.8325.9625.570.58%23,860
Jul 30, 202425.7625.8225.7325.8125.430.08%182,863
Jul 29, 202425.8225.8225.7325.7925.410.19%18,918
Jul 26, 202425.7725.7725.6825.7425.360.59%34,417
Jul 25, 202425.6325.6425.5525.5925.210.39%49,807
Jul 24, 202425.6025.6625.4925.4925.11-0.55%127,763
Jul 23, 202425.6425.7025.6125.6325.250.04%453,716
Jul 22, 202425.7025.7325.6025.6225.24-0.12%46,863
Jul 19, 202425.6425.7025.6225.6525.27-0.35%74,323
Jul 18, 202425.7525.8025.7325.7425.36-0.17%11,703
Jul 17, 202425.7625.8125.7325.7925.40-0.12%11,373
Jul 16, 202425.7925.8325.6825.8225.430.38%47,789
Jul 15, 202425.6725.7525.6525.7225.34-0.27%65,465
Jul 12, 202425.7225.7925.6725.7925.410.41%41,837
Jul 11, 202425.6925.7525.6625.6925.300.63%15,100
Jul 10, 202425.5925.5925.4925.5325.150.09%17,689
Jul 9, 202425.6225.6225.4625.5025.12-0.32%52,276
Jul 8, 202425.5525.6025.5225.5825.200.24%23,074
Jul 5, 202425.6025.6025.4525.5225.140.51%10,503
Jul 3, 202425.2825.4125.2825.3925.010.59%4,205
Jul 2, 202425.2925.6925.1525.2424.860.36%706,703