iShares iBonds Dec 2034 Term Corporate ETF (IBDZ)
NYSEARCA: IBDZ · Real-Time Price · USD
25.75
+0.14 (0.55%)
Mar 28, 2025, 3:59 PM EDT - Market closed
IBDZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.74 | 25.76 | 25.65 | 25.75 | 25.75 | 0.55% | 27,885 |
| Mar 27, 2025 | 25.63 | 25.68 | 25.42 | 25.61 | 25.61 | -0.04% | 115,957 |
| Mar 26, 2025 | 25.65 | 25.69 | 25.61 | 25.62 | 25.62 | -0.27% | 47,817 |
| Mar 25, 2025 | 25.68 | 25.76 | 25.64 | 25.69 | 25.69 | 0.04% | 72,263 |
| Mar 24, 2025 | 25.79 | 25.79 | 25.51 | 25.68 | 25.68 | -0.58% | 43,705 |
| Mar 21, 2025 | 25.86 | 25.91 | 25.76 | 25.83 | 25.83 | 0.16% | 41,537 |
| Mar 20, 2025 | 25.87 | 25.91 | 25.78 | 25.79 | 25.79 | -0.19% | 91,506 |
| Mar 19, 2025 | 25.96 | 25.96 | 25.64 | 25.84 | 25.84 | 0.74% | 52,723 |
| Mar 18, 2025 | 25.66 | 25.73 | 25.59 | 25.65 | 25.65 | -0.08% | 71,066 |
| Mar 17, 2025 | 25.65 | 25.73 | 25.60 | 25.67 | 25.67 | 0.35% | 55,503 |
| Mar 14, 2025 | 25.59 | 25.66 | 25.58 | 25.58 | 25.58 | -0.04% | 45,978 |
| Mar 13, 2025 | 25.52 | 25.62 | 25.45 | 25.59 | 25.59 | 0.27% | 75,033 |
| Mar 12, 2025 | 25.54 | 25.62 | 25.52 | 25.52 | 25.52 | -0.55% | 66,827 |
| Mar 11, 2025 | 25.71 | 25.77 | 25.56 | 25.66 | 25.66 | -0.43% | 64,221 |
| Mar 10, 2025 | 25.73 | 25.87 | 25.69 | 25.77 | 25.77 | 0.35% | 78,839 |
| Mar 7, 2025 | 25.78 | 25.80 | 25.64 | 25.68 | 25.68 | -0.19% | 215,302 |
| Mar 6, 2025 | 25.79 | 25.79 | 25.65 | 25.73 | 25.73 | -0.16% | 304,087 |
| Mar 5, 2025 | 25.92 | 25.92 | 25.76 | 25.77 | 25.77 | -0.23% | 276,712 |
| Mar 4, 2025 | 26.02 | 26.02 | 25.81 | 25.83 | 25.83 | -0.69% | 82,679 |
| Mar 3, 2025 | 25.82 | 26.01 | 25.80 | 26.01 | 26.01 | 0.12% | 47,692 |
| Feb 28, 2025 | 25.97 | 25.98 | 25.88 | 25.98 | 25.87 | 0.35% | 40,548 |
| Feb 27, 2025 | 25.90 | 25.91 | 25.82 | 25.89 | 25.78 | -0.12% | 77,884 |
| Feb 26, 2025 | 25.93 | 25.99 | 25.85 | 25.92 | 25.81 | 0.19% | 60,411 |
| Feb 25, 2025 | 25.80 | 25.93 | 25.80 | 25.87 | 25.76 | 0.62% | 59,920 |
| Feb 24, 2025 | 25.64 | 25.79 | 25.64 | 25.71 | 25.60 | 0.19% | 106,887 |
| Feb 21, 2025 | 25.58 | 25.75 | 25.58 | 25.66 | 25.55 | 0.28% | 57,148 |
| Feb 20, 2025 | 25.48 | 25.63 | 25.48 | 25.59 | 25.48 | 0.42% | 56,812 |
| Feb 19, 2025 | 25.45 | 25.53 | 25.45 | 25.48 | 25.38 | 0.08% | 52,797 |
| Feb 18, 2025 | 25.56 | 25.59 | 25.45 | 25.46 | 25.36 | -0.53% | 57,724 |
| Feb 14, 2025 | 25.54 | 25.65 | 25.54 | 25.60 | 25.49 | 0.25% | 44,163 |
| Feb 13, 2025 | 25.62 | 25.62 | 25.38 | 25.53 | 25.43 | 0.99% | 102,876 |
| Feb 12, 2025 | 25.26 | 25.41 | 25.21 | 25.28 | 25.18 | -0.47% | 155,096 |
| Feb 11, 2025 | 25.40 | 25.51 | 25.39 | 25.40 | 25.30 | -0.24% | 126,149 |
| Feb 10, 2025 | 25.48 | 25.57 | 25.44 | 25.46 | 25.36 | -0.20% | 79,821 |
| Feb 7, 2025 | 25.53 | 25.53 | 25.45 | 25.51 | 25.41 | -0.16% | 59,331 |
| Feb 6, 2025 | 25.59 | 25.62 | 25.51 | 25.55 | 25.45 | -0.31% | 103,275 |
| Feb 5, 2025 | 25.51 | 25.66 | 25.51 | 25.63 | 25.53 | 0.69% | 54,993 |
| Feb 4, 2025 | 25.34 | 25.51 | 25.34 | 25.46 | 25.35 | 0.20% | 43,805 |
| Feb 3, 2025 | 26.01 | 26.20 | 25.36 | 25.41 | 25.30 | -0.49% | 181,405 |
| Jan 31, 2025 | 25.50 | 25.59 | 25.44 | 25.53 | 25.32 | -0.08% | 49,466 |
| Jan 30, 2025 | 25.59 | 25.59 | 25.51 | 25.55 | 25.34 | 0.16% | 48,954 |
| Jan 29, 2025 | 25.60 | 25.64 | 25.36 | 25.51 | 25.30 | -0.04% | 129,111 |
| Jan 28, 2025 | 25.45 | 25.55 | 25.45 | 25.52 | 25.31 | -0.10% | 199,311 |
| Jan 27, 2025 | 25.55 | 25.55 | 25.43 | 25.55 | 25.33 | 0.77% | 57,658 |
| Jan 24, 2025 | 25.26 | 25.41 | 25.26 | 25.35 | 25.14 | 0.08% | 68,496 |
| Jan 23, 2025 | 25.31 | 25.37 | 25.26 | 25.33 | 25.12 | -0.24% | 67,462 |
| Jan 22, 2025 | 25.54 | 25.54 | 25.34 | 25.39 | 25.18 | -0.10% | 57,211 |
| Jan 21, 2025 | 25.47 | 25.47 | 25.36 | 25.42 | 25.20 | 0.48% | 62,649 |
| Jan 17, 2025 | 25.36 | 25.36 | 25.29 | 25.29 | 25.08 | -0.07% | 33,615 |
| Jan 16, 2025 | 25.17 | 25.36 | 25.17 | 25.31 | 25.10 | 0.29% | 48,203 |