Skip to main content
iShares iBonds Dec 2034 Term Corporate ETF (IBDZ)
NYSEARCA: IBDZ · Real-Time Price · USD
25.39
+0.07 (0.28%)
Dec 20, 2024, 3:59 PM EST - Market closed

IBDZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.4725.5325.3925.3925.390.28%243,110
Dec 19, 202425.5025.5025.2325.3225.32-0.67%105,372
Dec 18, 202425.7125.7825.4325.4925.49-1.09%276,600
Dec 17, 202425.8225.8625.7525.7725.66-0.15%84,725
Dec 16, 202425.8525.9225.7625.8125.700.23%47,027
Dec 13, 202425.9725.9725.7525.7525.64-0.54%21,912
Dec 12, 202426.0026.0725.8925.8925.78-0.54%27,979
Dec 11, 202426.1226.2225.9926.0325.92-0.04%53,091
Dec 10, 202426.1426.1426.0226.0425.93-0.08%41,062
Dec 9, 202426.0926.1626.0426.0625.95-0.23%48,160
Dec 6, 202426.1926.1926.0926.1226.010.19%28,853
Dec 5, 202426.0426.1426.0326.0725.96-0.15%116,093
Dec 4, 202425.9626.1225.9226.1126.000.44%56,675
Dec 3, 202426.1726.1725.9926.0025.89-0.21%71,258
Dec 2, 202425.9926.0625.9626.0525.94-0.20%41,432
Nov 29, 202426.1326.1326.0626.1025.890.55%8,102
Nov 27, 202426.0026.0625.9025.9625.750.31%35,624
Nov 26, 202425.9125.9625.8225.8825.67-0.38%39,863
Nov 25, 202425.7026.3625.7025.9825.771.33%55,591
Nov 22, 202425.7125.7925.6425.6425.430.04%13,630
Nov 21, 202425.8025.8025.6225.6325.42-53,581
Nov 20, 202425.6825.8525.6325.6325.42-0.19%68,678
Nov 19, 202425.8225.8225.6725.6825.470.04%105,724
Nov 18, 202425.6025.7425.5025.6725.460.27%186,260
Nov 15, 202425.5725.7225.4825.6025.39-169,004
Nov 14, 202425.6225.7125.5725.6025.39-0.08%99,407
Nov 13, 202425.8025.8025.3925.6225.410.08%65,797
Nov 12, 202425.7925.8025.4925.6025.39-0.78%435,875
Nov 11, 202425.9625.9625.6125.8025.59-0.42%122,989
Nov 8, 202425.9526.0325.9125.9125.70-0.04%52,433
Nov 7, 202425.6725.9225.6725.9225.711.33%61,394
Nov 6, 202425.5525.7425.5225.5825.37-1.08%30,674
Nov 5, 202425.7325.8925.6325.8625.650.58%185,210
Nov 4, 202425.7825.8725.7025.7125.500.47%44,169
Nov 1, 202425.8225.8425.5925.5925.38-1.41%37,567
Oct 31, 202425.8525.9725.7625.9625.640.41%36,450
Oct 30, 202426.0526.1525.8525.8525.53-0.19%39,777
Oct 29, 202425.8026.0125.7925.9025.580.15%18,592
Oct 28, 202425.9726.0325.8525.8625.54-0.12%19,010
Oct 25, 202426.0626.1225.8925.8925.57-0.65%10,279
Oct 24, 202425.9526.0725.9226.0625.740.73%90,677
Oct 23, 202425.9225.9925.8625.8725.55-0.65%100,618
Oct 22, 202426.0326.0625.9526.0425.720.27%42,079
Oct 21, 202426.1326.1625.9725.9725.65-0.95%21,870
Oct 18, 202426.2926.2926.2226.2225.900.08%35,616
Oct 17, 202426.2626.2626.2026.2025.88-0.53%23,259
Oct 16, 202426.4026.4326.3326.3426.02-0.15%71,752
Oct 15, 202426.3126.3926.2326.3826.061.03%19,377
Oct 14, 202426.1926.2626.0426.1125.79-0.46%136,646
Oct 11, 202426.1126.3326.1126.2325.910.15%33,405
Oct 10, 202426.1826.3326.1526.1925.87-0.30%66,568
Oct 9, 202426.2226.3326.2026.2725.95-0.15%84,459
Oct 8, 202426.2026.3326.2026.3125.990.42%47,356
Oct 7, 202426.2626.3326.2026.2025.88-0.51%50,386
Oct 4, 202426.3326.4226.3026.3326.01-0.89%109,621
Oct 3, 202426.5626.6926.5026.5726.25-0.37%93,458
Oct 2, 202426.5426.7326.5326.6726.34-0.19%56,234
Oct 1, 202427.5727.5726.6326.7226.390.04%1,347,435
Sep 30, 202426.7026.8026.5926.7126.280.04%22,764
Sep 27, 202426.7526.7626.6726.7026.270.21%13,576
Sep 26, 202426.6726.6926.5926.6526.220.13%21,138
Sep 25, 202426.7026.7726.6126.6126.18-0.78%20,246
Sep 24, 202426.6826.8226.6826.8226.390.19%27,291
Sep 23, 202426.6826.7826.6026.7726.340.11%65,398
Sep 20, 202426.7126.7726.6826.7426.310.15%25,161
Sep 19, 202426.7026.7826.6626.7026.27-51,249
Sep 18, 202426.7426.8626.6926.7026.27-0.22%97,404
Sep 17, 202426.8226.8426.7326.7626.33-0.34%60,314
Sep 16, 202426.7426.8526.7126.8526.420.60%52,883
Sep 13, 202426.7227.1126.6926.6926.260.04%33,384
Sep 12, 202426.6426.6826.6126.6826.250.01%13,528
Sep 11, 202426.6226.7326.5926.6826.250.22%43,400
Sep 10, 202426.6026.7026.5826.6226.190.08%41,672
Sep 9, 202426.4926.6526.4926.6026.170.38%22,560
Sep 6, 202426.4726.6526.4726.5026.08-0.11%20,453
Sep 5, 202426.5026.5626.3726.5326.110.15%68,901
Sep 4, 202426.3026.5026.3026.4926.070.88%64,185
Sep 3, 202426.3226.3626.2526.2625.84-0.21%26,156
Aug 30, 202426.5326.5326.3126.3225.79-0.43%27,805
Aug 29, 202426.2826.4326.2826.4325.910.12%57,125
Aug 28, 202426.4626.4726.3826.4025.88-0.27%30,317
Aug 27, 202426.4226.4726.3626.4725.95-0.11%32,409
Aug 26, 202426.5426.5426.4626.5025.97-0.08%75,510
Aug 23, 202426.4026.5226.3926.5225.990.78%27,463
Aug 22, 202426.4126.4126.2926.3225.79-0.58%35,552
Aug 21, 202426.4226.5226.3926.4725.950.34%62,278
Aug 20, 202426.3826.4226.3326.3825.860.19%52,857
Aug 19, 202426.3026.5126.3026.3325.810.22%48,412
Aug 16, 202426.2626.2926.2026.2725.750.16%10,142
Aug 15, 202426.1126.5426.0926.2325.71-0.23%67,247
Aug 14, 202426.3726.3726.2026.2925.770.27%53,572
Aug 13, 202426.2026.2226.1226.2225.700.50%48,073
Aug 12, 202425.9726.1025.9726.0925.570.50%46,593
Aug 9, 202426.0526.0525.9625.9625.450.23%13,694
Aug 8, 202425.8426.0325.8325.9025.390.10%31,765
Aug 7, 202425.9526.0125.8625.8725.36-0.49%20,336
Aug 6, 202426.1326.1325.9626.0025.48-0.88%28,269
Aug 5, 202426.2526.3426.1226.2325.710.11%99,917
Aug 2, 202426.1526.2426.1026.2025.680.98%74,896
Aug 1, 202425.9326.1925.9125.9525.43-0.06%37,013