Skip to main content
iShares iBonds Dec 2034 Term Corporate ETF (IBDZ)
NYSEARCA: IBDZ · Real-Time Price · USD
25.89
-0.17 (-0.65%)
Oct 25, 2024, 3:59 PM EDT - Market closed

IBDZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202425.9526.0725.9226.0626.060.73%90,677
Oct 23, 202425.9225.9925.8625.8725.87-0.65%100,618
Oct 22, 202426.0326.0625.9526.0426.040.27%42,079
Oct 21, 202426.1326.1625.9725.9725.97-0.95%21,870
Oct 18, 202426.2926.2926.2226.2226.220.08%35,616
Oct 17, 202426.2626.2626.2026.2026.20-0.53%23,259
Oct 16, 202426.4026.4326.3326.3426.34-0.15%71,752
Oct 15, 202426.3126.3926.2326.3826.381.03%19,377
Oct 14, 202426.1926.2626.0426.1126.11-0.46%136,646
Oct 11, 202426.1126.3326.1126.2326.230.15%33,405
Oct 10, 202426.1826.3326.1526.1926.19-0.30%66,568
Oct 9, 202426.2226.3326.2026.2726.27-0.15%84,459
Oct 8, 202426.2026.3326.2026.3126.310.42%47,356
Oct 7, 202426.2626.3326.2026.2026.20-0.51%50,386
Oct 4, 202426.3326.4226.3026.3326.33-0.89%109,621
Oct 3, 202426.5626.6926.5026.5726.57-0.37%93,458
Oct 2, 202426.5426.7326.5326.6726.67-0.19%56,234
Oct 1, 202427.5727.5726.6326.7226.720.04%1,347,435
Sep 30, 202426.7026.8026.5926.7126.610.04%22,764
Sep 27, 202426.7526.7626.6726.7026.600.21%13,576
Sep 26, 202426.6726.6926.5926.6526.540.13%21,138
Sep 25, 202426.7026.7726.6126.6126.51-0.78%20,246
Sep 24, 202426.6826.8226.6826.8226.720.19%27,291
Sep 23, 202426.6826.7826.6026.7726.670.11%65,398
Sep 20, 202426.7126.7726.6826.7426.640.15%25,161
Sep 19, 202426.7026.7826.6626.7026.60-51,249
Sep 18, 202426.7426.8626.6926.7026.60-0.22%97,404
Sep 17, 202426.8226.8426.7326.7626.66-0.34%60,314
Sep 16, 202426.7426.8526.7126.8526.750.60%52,883
Sep 13, 202426.7227.1126.6926.6926.590.04%33,384
Sep 12, 202426.6426.6826.6126.6826.580.01%13,528
Sep 11, 202426.6226.7326.5926.6826.580.22%43,400
Sep 10, 202426.6026.7026.5826.6226.520.08%41,672
Sep 9, 202426.4926.6526.4926.6026.500.38%22,560
Sep 6, 202426.4726.6526.4726.5026.40-0.11%20,453
Sep 5, 202426.5026.5626.3726.5326.430.15%68,901
Sep 4, 202426.3026.5026.3026.4926.390.88%64,185
Sep 3, 202426.3226.3626.2526.2626.16-0.21%26,156
Aug 30, 202426.5326.5326.3126.3226.11-0.43%27,805
Aug 29, 202426.2826.4326.2826.4326.230.12%57,125
Aug 28, 202426.4626.4726.3826.4026.20-0.27%30,317
Aug 27, 202426.4226.4726.3626.4726.27-0.11%32,409
Aug 26, 202426.5426.5426.4626.5026.30-0.08%75,510
Aug 23, 202426.4026.5226.3926.5226.320.78%27,463
Aug 22, 202426.4126.4126.2926.3226.11-0.58%35,552
Aug 21, 202426.4226.5226.3926.4726.270.34%62,278
Aug 20, 202426.3826.4226.3326.3826.180.19%52,857
Aug 19, 202426.3026.5126.3026.3326.130.22%48,412
Aug 16, 202426.2626.2926.2026.2726.070.16%10,142
Aug 15, 202426.1126.5426.0926.2326.03-0.23%67,247
Aug 14, 202426.3726.3726.2026.2926.090.27%53,572
Aug 13, 202426.2026.2226.1226.2226.020.50%48,073
Aug 12, 202425.9726.1025.9726.0925.890.50%46,593
Aug 9, 202426.0526.0525.9625.9625.760.23%13,694
Aug 8, 202425.8426.0325.8325.9025.700.10%31,765
Aug 7, 202425.9526.0125.8625.8725.67-0.49%20,336
Aug 6, 202426.1326.1325.9626.0025.80-0.88%28,269
Aug 5, 202426.2526.3426.1226.2326.030.11%99,917
Aug 2, 202426.1526.2426.1026.2026.000.98%74,896
Aug 1, 202425.9326.1925.9125.9525.74-0.06%37,013
Jul 31, 202425.8825.9625.8325.9625.680.58%23,860
Jul 30, 202425.7625.8225.7325.8125.530.08%182,863
Jul 29, 202425.8225.8225.7325.7925.510.19%18,918
Jul 26, 202425.7725.7725.6825.7425.460.59%34,417
Jul 25, 202425.6325.6425.5525.5925.310.39%49,807
Jul 24, 202425.6025.6625.4925.4925.21-0.55%127,763
Jul 23, 202425.6425.7025.6125.6325.350.04%453,716
Jul 22, 202425.7025.7325.6025.6225.34-0.12%46,863
Jul 19, 202425.6425.7025.6225.6525.37-0.35%74,323
Jul 18, 202425.7525.8025.7325.7425.46-0.17%11,703
Jul 17, 202425.7625.8125.7325.7925.50-0.12%11,373
Jul 16, 202425.7925.8325.6825.8225.540.38%47,789
Jul 15, 202425.6725.7525.6525.7225.44-0.27%65,465
Jul 12, 202425.7225.7925.6725.7925.510.41%41,837
Jul 11, 202425.6925.7525.6625.6925.400.63%15,100
Jul 10, 202425.5925.5925.4925.5325.250.09%17,689
Jul 9, 202425.6225.6225.4625.5025.22-0.32%52,276
Jul 8, 202425.5525.6025.5225.5825.300.24%23,074
Jul 5, 202425.6025.6025.4525.5225.240.51%10,503
Jul 3, 202425.2825.4125.2825.3925.110.59%4,205
Jul 2, 202425.2925.6925.1525.2424.960.36%706,703
Jul 1, 202425.1525.2125.1125.1524.88-0.75%18,159
Jun 28, 202425.6125.6125.3125.3425.03-0.34%17,011
Jun 27, 202425.4225.4925.3925.4325.120.05%74,248
Jun 26, 202425.3925.4625.2925.4125.11-0.32%44,332
Jun 25, 202425.4425.7225.4125.5025.19-0.18%66,178
Jun 24, 202425.4525.8525.4325.5425.230.41%1,349,848
Jun 21, 202425.4625.4625.4225.4425.13-0.02%12,386
Jun 20, 202425.5125.5125.3925.4425.13-0.27%14,591
Jun 18, 202425.4125.5425.4125.5125.200.37%14,577
Jun 17, 202425.5125.5125.3925.4225.11-0.39%7,387
Jun 14, 202425.5825.5825.5125.5225.21-5,873
Jun 13, 202425.4725.6025.4725.5225.210.56%16,088
Jun 12, 202425.4725.5525.3825.3825.070.52%8,127
Jun 11, 202425.1425.2425.1425.2424.940.49%2,873
Jun 10, 202425.1125.1425.0825.1224.82-0.12%6,592
Jun 7, 202425.1525.2125.1325.1524.85-0.95%5,508
Jun 6, 202425.4025.4325.3425.3925.080.05%21,844
Jun 5, 202425.3025.4125.3025.3825.070.19%4,608
Jun 4, 202425.3025.3725.2725.3325.020.59%10,913