iShares iBonds Dec 2034 Term Corporate ETF (IBDZ)
NYSEARCA: IBDZ · Real-Time Price · USD
26.50
+0.20 (0.76%)
At close: Sep 5, 2025, 4:00 PM
26.50
0.00 (0.00%)
After-hours: Sep 5, 2025, 6:30 PM EDT
IBDZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 26.51 | 26.51 | 26.45 | 26.47 | - | 0.65% | 22,156 |
| Sep 4, 2025 | 26.23 | 26.33 | 26.20 | 26.30 | 26.30 | 0.54% | 67,947 |
| Sep 3, 2025 | 26.08 | 26.38 | 26.07 | 26.16 | 26.16 | 0.38% | 86,887 |
| Sep 2, 2025 | 26.00 | 26.09 | 25.97 | 26.06 | 26.06 | -0.57% | 97,458 |
| Aug 29, 2025 | 26.30 | 26.40 | 26.20 | 26.21 | 26.10 | -0.23% | 249,294 |
| Aug 28, 2025 | 26.25 | 26.33 | 26.24 | 26.27 | 26.16 | 0.11% | 92,987 |
| Aug 27, 2025 | 26.23 | 26.26 | 26.16 | 26.24 | 26.13 | 0.11% | 94,381 |
| Aug 26, 2025 | 26.24 | 26.26 | 26.15 | 26.21 | 26.10 | 0.15% | 108,274 |
| Aug 25, 2025 | 26.19 | 26.24 | 26.17 | 26.17 | 26.06 | -0.19% | 72,418 |
| Aug 22, 2025 | 26.13 | 26.26 | 26.13 | 26.22 | 26.11 | 0.61% | 35,115 |
| Aug 21, 2025 | 26.18 | 26.18 | 26.00 | 26.06 | 25.96 | -0.08% | 85,628 |
| Aug 20, 2025 | 26.12 | 26.17 | 26.08 | 26.08 | 25.98 | -0.15% | 78,712 |
| Aug 19, 2025 | 26.12 | 26.14 | 26.09 | 26.12 | 26.02 | 0.27% | 89,313 |
| Aug 18, 2025 | 26.16 | 26.16 | 26.05 | 26.05 | 25.95 | -0.23% | 80,155 |
| Aug 15, 2025 | 26.14 | 26.16 | 26.09 | 26.11 | 26.01 | -0.04% | 83,270 |
| Aug 14, 2025 | 26.18 | 26.18 | 26.11 | 26.12 | 26.02 | -0.38% | 64,530 |
| Aug 13, 2025 | 26.18 | 26.29 | 26.17 | 26.22 | 26.11 | 0.42% | 83,585 |
| Aug 12, 2025 | 26.11 | 26.12 | 26.02 | 26.11 | 26.01 | 0.12% | 116,734 |
| Aug 11, 2025 | 26.10 | 26.13 | 26.08 | 26.08 | 25.98 | 0.02% | 86,072 |
| Aug 8, 2025 | 26.06 | 26.12 | 26.05 | 26.08 | 25.97 | -0.25% | 33,399 |
| Aug 7, 2025 | 26.18 | 26.21 | 26.12 | 26.14 | 26.04 | -0.11% | 85,640 |
| Aug 6, 2025 | 26.13 | 26.20 | 26.07 | 26.17 | 26.06 | - | 46,424 |
| Aug 5, 2025 | 26.07 | 26.19 | 26.07 | 26.17 | 26.06 | -0.06% | 75,354 |
| Aug 4, 2025 | 26.20 | 26.20 | 26.11 | 26.19 | 26.08 | 0.14% | 60,161 |
| Aug 1, 2025 | 26.01 | 26.16 | 26.01 | 26.15 | 26.04 | 0.58% | 29,236 |
| Jul 31, 2025 | 26.11 | 26.11 | 26.00 | 26.00 | 25.79 | -0.15% | 55,798 |
| Jul 30, 2025 | 26.03 | 26.11 | 25.93 | 26.04 | 25.83 | -0.08% | 53,000 |
| Jul 29, 2025 | 25.97 | 26.08 | 25.93 | 26.06 | 25.85 | 0.27% | 61,859 |
| Jul 28, 2025 | 26.00 | 26.00 | 25.90 | 25.99 | 25.78 | 0.08% | 170,456 |
| Jul 25, 2025 | 25.96 | 25.99 | 25.86 | 25.97 | 25.76 | 0.15% | 69,108 |
| Jul 24, 2025 | 25.96 | 26.01 | 25.87 | 25.93 | 25.72 | -0.08% | 56,861 |
| Jul 23, 2025 | 26.00 | 26.02 | 25.90 | 25.95 | 25.74 | -0.22% | 206,717 |
| Jul 22, 2025 | 26.00 | 26.04 | 25.94 | 26.01 | 25.80 | 0.22% | 53,688 |
| Jul 21, 2025 | 26.55 | 26.55 | 25.91 | 25.95 | 25.74 | 0.35% | 79,531 |
| Jul 18, 2025 | 25.91 | 25.91 | 25.82 | 25.86 | 25.65 | 0.14% | 56,891 |
| Jul 17, 2025 | 25.82 | 25.88 | 25.75 | 25.83 | 25.62 | 0.25% | 82,934 |
| Jul 16, 2025 | 25.79 | 25.79 | 25.71 | 25.76 | 25.55 | 0.25% | 30,750 |
| Jul 15, 2025 | 25.81 | 25.81 | 25.67 | 25.70 | 25.49 | -0.37% | 71,874 |
| Jul 14, 2025 | 25.81 | 25.81 | 25.74 | 25.79 | 25.58 | - | 38,038 |
| Jul 11, 2025 | 25.85 | 25.85 | 25.76 | 25.79 | 25.58 | -0.42% | 34,957 |
| Jul 10, 2025 | 25.92 | 25.92 | 25.84 | 25.90 | 25.69 | -0.19% | 42,943 |
| Jul 9, 2025 | 25.85 | 25.95 | 25.82 | 25.95 | 25.74 | 0.63% | 74,595 |
| Jul 8, 2025 | 25.83 | 25.84 | 25.75 | 25.79 | 25.58 | -0.21% | 52,300 |
| Jul 7, 2025 | 25.86 | 25.92 | 25.82 | 25.84 | 25.63 | -0.54% | 75,399 |
| Jul 3, 2025 | 25.99 | 26.00 | 25.94 | 25.98 | 25.77 | -0.15% | 47,944 |
| Jul 2, 2025 | 25.98 | 26.02 | 25.92 | 26.02 | 25.81 | -0.12% | 279,978 |
| Jul 1, 2025 | 26.04 | 26.05 | 25.94 | 26.05 | 25.84 | -0.31% | 46,730 |
| Jun 30, 2025 | 26.10 | 26.14 | 26.03 | 26.13 | 25.81 | 0.38% | 45,708 |
| Jun 27, 2025 | 26.01 | 26.07 | 25.96 | 26.03 | 25.71 | 0.04% | 26,943 |
| Jun 26, 2025 | 26.01 | 26.02 | 25.93 | 26.02 | 25.70 | 0.35% | 40,075 |