iShares iBonds Dec 2034 Term Corporate ETF (IBDZ)
NYSEARCA: IBDZ · Real-Time Price · USD
26.39
-0.04 (-0.15%)
Jan 16, 2026, 4:00 PM EST - Market closed
IBDZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 26.47 | 26.47 | 26.38 | 26.39 | 26.39 | -0.15% | 116,158 |
| Jan 15, 2026 | 26.51 | 26.53 | 26.43 | 26.43 | 26.43 | -0.30% | 157,374 |
| Jan 14, 2026 | 26.47 | 26.52 | 26.46 | 26.51 | 26.51 | 0.21% | 201,902 |
| Jan 13, 2026 | 26.44 | 26.47 | 26.43 | 26.46 | 26.46 | 0.17% | 208,820 |
| Jan 12, 2026 | 26.40 | 26.44 | 26.38 | 26.41 | 26.41 | -0.11% | 218,433 |
| Jan 9, 2026 | 26.41 | 26.45 | 26.36 | 26.44 | 26.44 | 0.19% | 207,225 |
| Jan 8, 2026 | 26.43 | 26.43 | 26.37 | 26.39 | 26.39 | -0.11% | 242,232 |
| Jan 7, 2026 | 26.49 | 26.49 | 26.42 | 26.42 | 26.42 | -0.11% | 337,866 |
| Jan 6, 2026 | 26.43 | 26.45 | 26.36 | 26.45 | 26.45 | 0.08% | 258,098 |
| Jan 5, 2026 | 26.40 | 26.44 | 26.36 | 26.43 | 26.43 | 0.27% | 172,768 |
| Jan 2, 2026 | 26.41 | 26.41 | 26.33 | 26.36 | 26.36 | -0.04% | 167,813 |
| Dec 31, 2025 | 26.45 | 26.45 | 26.37 | 26.37 | 26.37 | -0.30% | 113,686 |
| Dec 30, 2025 | 26.47 | 26.48 | 26.42 | 26.45 | 26.45 | -0.08% | 106,023 |
| Dec 29, 2025 | 26.50 | 26.50 | 26.43 | 26.47 | 26.47 | 0.11% | 230,486 |
| Dec 26, 2025 | 26.55 | 26.55 | 26.40 | 26.44 | 26.44 | 0.11% | 143,781 |
| Dec 24, 2025 | 26.37 | 27.48 | 26.34 | 26.41 | 26.41 | 0.30% | 114,177 |
| Dec 23, 2025 | 26.29 | 26.36 | 26.24 | 26.33 | 26.33 | 0.08% | 752,607 |
| Dec 22, 2025 | 26.33 | 26.44 | 26.29 | 26.31 | 26.31 | - | 478,824 |
| Dec 19, 2025 | 26.33 | 26.36 | 26.31 | 26.31 | 26.31 | -0.64% | 275,617 |
| Dec 18, 2025 | 26.50 | 26.50 | 26.45 | 26.48 | 26.37 | 0.34% | 99,537 |
| Dec 17, 2025 | 26.40 | 26.40 | 26.36 | 26.39 | 26.28 | -0.04% | 100,355 |
| Dec 16, 2025 | 26.36 | 26.41 | 26.34 | 26.40 | 26.29 | 0.23% | 62,080 |
| Dec 15, 2025 | 26.39 | 26.42 | 26.34 | 26.34 | 26.23 | 0.04% | 69,718 |
| Dec 12, 2025 | 26.42 | 26.42 | 26.32 | 26.33 | 26.22 | -0.42% | 99,505 |
| Dec 11, 2025 | 26.47 | 26.52 | 26.44 | 26.44 | 26.33 | -0.04% | 153,860 |
| Dec 10, 2025 | 26.33 | 26.48 | 26.32 | 26.45 | 26.34 | 0.46% | 120,382 |
| Dec 9, 2025 | 26.43 | 26.43 | 26.33 | 26.33 | 26.22 | -0.15% | 194,333 |
| Dec 8, 2025 | 26.43 | 26.43 | 26.35 | 26.37 | 26.26 | -0.23% | 167,201 |
| Dec 5, 2025 | 26.47 | 26.48 | 26.41 | 26.43 | 26.32 | -0.08% | 149,266 |
| Dec 4, 2025 | 26.47 | 26.48 | 26.45 | 26.45 | 26.34 | -0.11% | 300,632 |
| Dec 3, 2025 | 26.47 | 26.53 | 26.45 | 26.48 | 26.37 | 0.19% | 573,839 |
| Dec 2, 2025 | 26.42 | 26.49 | 26.39 | 26.43 | 26.32 | 0.08% | 695,156 |
| Dec 1, 2025 | 26.40 | 26.45 | 26.36 | 26.41 | 26.30 | -0.94% | 90,826 |
| Nov 28, 2025 | 26.65 | 26.68 | 26.59 | 26.66 | 26.45 | -0.19% | 38,020 |
| Nov 26, 2025 | 26.91 | 26.91 | 26.55 | 26.71 | 26.50 | 0.26% | 113,247 |
| Nov 25, 2025 | 26.56 | 26.64 | 26.50 | 26.64 | 26.43 | 0.41% | 73,567 |
| Nov 24, 2025 | 26.49 | 26.60 | 26.46 | 26.53 | 26.32 | 0.23% | 150,849 |
| Nov 21, 2025 | 26.40 | 26.47 | 26.37 | 26.47 | 26.26 | 0.34% | 424,131 |
| Nov 20, 2025 | 26.37 | 26.48 | 26.33 | 26.38 | 26.17 | 0.15% | 119,154 |
| Nov 19, 2025 | 26.37 | 26.48 | 26.31 | 26.34 | 26.13 | - | 183,126 |
| Nov 18, 2025 | 26.33 | 26.42 | 26.29 | 26.34 | 26.13 | 0.23% | 76,582 |
| Nov 17, 2025 | 26.35 | 26.35 | 26.27 | 26.28 | 26.07 | 0.08% | 175,193 |
| Nov 14, 2025 | 26.38 | 26.48 | 26.25 | 26.26 | 26.05 | -0.30% | 113,381 |
| Nov 13, 2025 | 26.35 | 26.45 | 26.33 | 26.34 | 26.13 | -0.42% | 144,374 |
| Nov 12, 2025 | 26.49 | 26.56 | 26.43 | 26.45 | 26.24 | -0.08% | 195,840 |
| Nov 11, 2025 | 26.41 | 26.49 | 26.36 | 26.47 | 26.26 | 0.46% | 176,170 |
| Nov 10, 2025 | 26.40 | 26.48 | 26.35 | 26.35 | 26.14 | -0.04% | 254,026 |
| Nov 7, 2025 | 26.40 | 26.40 | 26.34 | 26.36 | 26.15 | -0.08% | 90,045 |
| Nov 6, 2025 | 26.39 | 26.41 | 26.36 | 26.38 | 26.17 | 0.42% | 66,661 |
| Nov 5, 2025 | 26.35 | 26.61 | 26.26 | 26.27 | 26.06 | -0.34% | 116,042 |