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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 25.95 | 26.07 | 25.92 | 26.06 | 26.06 | 0.73% | 90,677 |
Oct 23, 2024 | 25.92 | 25.99 | 25.86 | 25.87 | 25.87 | -0.65% | 100,618 |
Oct 22, 2024 | 26.03 | 26.06 | 25.95 | 26.04 | 26.04 | 0.27% | 42,079 |
Oct 21, 2024 | 26.13 | 26.16 | 25.97 | 25.97 | 25.97 | -0.95% | 21,870 |
Oct 18, 2024 | 26.29 | 26.29 | 26.22 | 26.22 | 26.22 | 0.08% | 35,616 |
Oct 17, 2024 | 26.26 | 26.26 | 26.20 | 26.20 | 26.20 | -0.53% | 23,259 |
Oct 16, 2024 | 26.40 | 26.43 | 26.33 | 26.34 | 26.34 | -0.15% | 71,752 |
Oct 15, 2024 | 26.31 | 26.39 | 26.23 | 26.38 | 26.38 | 1.03% | 19,377 |
Oct 14, 2024 | 26.19 | 26.26 | 26.04 | 26.11 | 26.11 | -0.46% | 136,646 |
Oct 11, 2024 | 26.11 | 26.33 | 26.11 | 26.23 | 26.23 | 0.15% | 33,405 |
Oct 10, 2024 | 26.18 | 26.33 | 26.15 | 26.19 | 26.19 | -0.30% | 66,568 |
Oct 9, 2024 | 26.22 | 26.33 | 26.20 | 26.27 | 26.27 | -0.15% | 84,459 |
Oct 8, 2024 | 26.20 | 26.33 | 26.20 | 26.31 | 26.31 | 0.42% | 47,356 |
Oct 7, 2024 | 26.26 | 26.33 | 26.20 | 26.20 | 26.20 | -0.51% | 50,386 |
Oct 4, 2024 | 26.33 | 26.42 | 26.30 | 26.33 | 26.33 | -0.89% | 109,621 |
Oct 3, 2024 | 26.56 | 26.69 | 26.50 | 26.57 | 26.57 | -0.37% | 93,458 |
Oct 2, 2024 | 26.54 | 26.73 | 26.53 | 26.67 | 26.67 | -0.19% | 56,234 |
Oct 1, 2024 | 27.57 | 27.57 | 26.63 | 26.72 | 26.72 | 0.04% | 1,347,435 |
Sep 30, 2024 | 26.70 | 26.80 | 26.59 | 26.71 | 26.61 | 0.04% | 22,764 |
Sep 27, 2024 | 26.75 | 26.76 | 26.67 | 26.70 | 26.60 | 0.21% | 13,576 |
Sep 26, 2024 | 26.67 | 26.69 | 26.59 | 26.65 | 26.54 | 0.13% | 21,138 |
Sep 25, 2024 | 26.70 | 26.77 | 26.61 | 26.61 | 26.51 | -0.78% | 20,246 |
Sep 24, 2024 | 26.68 | 26.82 | 26.68 | 26.82 | 26.72 | 0.19% | 27,291 |
Sep 23, 2024 | 26.68 | 26.78 | 26.60 | 26.77 | 26.67 | 0.11% | 65,398 |
Sep 20, 2024 | 26.71 | 26.77 | 26.68 | 26.74 | 26.64 | 0.15% | 25,161 |
Sep 19, 2024 | 26.70 | 26.78 | 26.66 | 26.70 | 26.60 | - | 51,249 |
Sep 18, 2024 | 26.74 | 26.86 | 26.69 | 26.70 | 26.60 | -0.22% | 97,404 |
Sep 17, 2024 | 26.82 | 26.84 | 26.73 | 26.76 | 26.66 | -0.34% | 60,314 |
Sep 16, 2024 | 26.74 | 26.85 | 26.71 | 26.85 | 26.75 | 0.60% | 52,883 |
Sep 13, 2024 | 26.72 | 27.11 | 26.69 | 26.69 | 26.59 | 0.04% | 33,384 |
Sep 12, 2024 | 26.64 | 26.68 | 26.61 | 26.68 | 26.58 | 0.01% | 13,528 |
Sep 11, 2024 | 26.62 | 26.73 | 26.59 | 26.68 | 26.58 | 0.22% | 43,400 |
Sep 10, 2024 | 26.60 | 26.70 | 26.58 | 26.62 | 26.52 | 0.08% | 41,672 |
Sep 9, 2024 | 26.49 | 26.65 | 26.49 | 26.60 | 26.50 | 0.38% | 22,560 |
Sep 6, 2024 | 26.47 | 26.65 | 26.47 | 26.50 | 26.40 | -0.11% | 20,453 |
Sep 5, 2024 | 26.50 | 26.56 | 26.37 | 26.53 | 26.43 | 0.15% | 68,901 |
Sep 4, 2024 | 26.30 | 26.50 | 26.30 | 26.49 | 26.39 | 0.88% | 64,185 |
Sep 3, 2024 | 26.32 | 26.36 | 26.25 | 26.26 | 26.16 | -0.21% | 26,156 |
Aug 30, 2024 | 26.53 | 26.53 | 26.31 | 26.32 | 26.11 | -0.43% | 27,805 |
Aug 29, 2024 | 26.28 | 26.43 | 26.28 | 26.43 | 26.23 | 0.12% | 57,125 |
Aug 28, 2024 | 26.46 | 26.47 | 26.38 | 26.40 | 26.20 | -0.27% | 30,317 |
Aug 27, 2024 | 26.42 | 26.47 | 26.36 | 26.47 | 26.27 | -0.11% | 32,409 |
Aug 26, 2024 | 26.54 | 26.54 | 26.46 | 26.50 | 26.30 | -0.08% | 75,510 |
Aug 23, 2024 | 26.40 | 26.52 | 26.39 | 26.52 | 26.32 | 0.78% | 27,463 |
Aug 22, 2024 | 26.41 | 26.41 | 26.29 | 26.32 | 26.11 | -0.58% | 35,552 |
Aug 21, 2024 | 26.42 | 26.52 | 26.39 | 26.47 | 26.27 | 0.34% | 62,278 |
Aug 20, 2024 | 26.38 | 26.42 | 26.33 | 26.38 | 26.18 | 0.19% | 52,857 |
Aug 19, 2024 | 26.30 | 26.51 | 26.30 | 26.33 | 26.13 | 0.22% | 48,412 |
Aug 16, 2024 | 26.26 | 26.29 | 26.20 | 26.27 | 26.07 | 0.16% | 10,142 |
Aug 15, 2024 | 26.11 | 26.54 | 26.09 | 26.23 | 26.03 | -0.23% | 67,247 |
Aug 14, 2024 | 26.37 | 26.37 | 26.20 | 26.29 | 26.09 | 0.27% | 53,572 |
Aug 13, 2024 | 26.20 | 26.22 | 26.12 | 26.22 | 26.02 | 0.50% | 48,073 |
Aug 12, 2024 | 25.97 | 26.10 | 25.97 | 26.09 | 25.89 | 0.50% | 46,593 |
Aug 9, 2024 | 26.05 | 26.05 | 25.96 | 25.96 | 25.76 | 0.23% | 13,694 |
Aug 8, 2024 | 25.84 | 26.03 | 25.83 | 25.90 | 25.70 | 0.10% | 31,765 |
Aug 7, 2024 | 25.95 | 26.01 | 25.86 | 25.87 | 25.67 | -0.49% | 20,336 |
Aug 6, 2024 | 26.13 | 26.13 | 25.96 | 26.00 | 25.80 | -0.88% | 28,269 |
Aug 5, 2024 | 26.25 | 26.34 | 26.12 | 26.23 | 26.03 | 0.11% | 99,917 |
Aug 2, 2024 | 26.15 | 26.24 | 26.10 | 26.20 | 26.00 | 0.98% | 74,896 |
Aug 1, 2024 | 25.93 | 26.19 | 25.91 | 25.95 | 25.74 | -0.06% | 37,013 |
Jul 31, 2024 | 25.88 | 25.96 | 25.83 | 25.96 | 25.68 | 0.58% | 23,860 |
Jul 30, 2024 | 25.76 | 25.82 | 25.73 | 25.81 | 25.53 | 0.08% | 182,863 |
Jul 29, 2024 | 25.82 | 25.82 | 25.73 | 25.79 | 25.51 | 0.19% | 18,918 |
Jul 26, 2024 | 25.77 | 25.77 | 25.68 | 25.74 | 25.46 | 0.59% | 34,417 |
Jul 25, 2024 | 25.63 | 25.64 | 25.55 | 25.59 | 25.31 | 0.39% | 49,807 |
Jul 24, 2024 | 25.60 | 25.66 | 25.49 | 25.49 | 25.21 | -0.55% | 127,763 |
Jul 23, 2024 | 25.64 | 25.70 | 25.61 | 25.63 | 25.35 | 0.04% | 453,716 |
Jul 22, 2024 | 25.70 | 25.73 | 25.60 | 25.62 | 25.34 | -0.12% | 46,863 |
Jul 19, 2024 | 25.64 | 25.70 | 25.62 | 25.65 | 25.37 | -0.35% | 74,323 |
Jul 18, 2024 | 25.75 | 25.80 | 25.73 | 25.74 | 25.46 | -0.17% | 11,703 |
Jul 17, 2024 | 25.76 | 25.81 | 25.73 | 25.79 | 25.50 | -0.12% | 11,373 |
Jul 16, 2024 | 25.79 | 25.83 | 25.68 | 25.82 | 25.54 | 0.38% | 47,789 |
Jul 15, 2024 | 25.67 | 25.75 | 25.65 | 25.72 | 25.44 | -0.27% | 65,465 |
Jul 12, 2024 | 25.72 | 25.79 | 25.67 | 25.79 | 25.51 | 0.41% | 41,837 |
Jul 11, 2024 | 25.69 | 25.75 | 25.66 | 25.69 | 25.40 | 0.63% | 15,100 |
Jul 10, 2024 | 25.59 | 25.59 | 25.49 | 25.53 | 25.25 | 0.09% | 17,689 |
Jul 9, 2024 | 25.62 | 25.62 | 25.46 | 25.50 | 25.22 | -0.32% | 52,276 |
Jul 8, 2024 | 25.55 | 25.60 | 25.52 | 25.58 | 25.30 | 0.24% | 23,074 |
Jul 5, 2024 | 25.60 | 25.60 | 25.45 | 25.52 | 25.24 | 0.51% | 10,503 |
Jul 3, 2024 | 25.28 | 25.41 | 25.28 | 25.39 | 25.11 | 0.59% | 4,205 |
Jul 2, 2024 | 25.29 | 25.69 | 25.15 | 25.24 | 24.96 | 0.36% | 706,703 |
Jul 1, 2024 | 25.15 | 25.21 | 25.11 | 25.15 | 24.88 | -0.75% | 18,159 |
Jun 28, 2024 | 25.61 | 25.61 | 25.31 | 25.34 | 25.03 | -0.34% | 17,011 |
Jun 27, 2024 | 25.42 | 25.49 | 25.39 | 25.43 | 25.12 | 0.05% | 74,248 |
Jun 26, 2024 | 25.39 | 25.46 | 25.29 | 25.41 | 25.11 | -0.32% | 44,332 |
Jun 25, 2024 | 25.44 | 25.72 | 25.41 | 25.50 | 25.19 | -0.18% | 66,178 |
Jun 24, 2024 | 25.45 | 25.85 | 25.43 | 25.54 | 25.23 | 0.41% | 1,349,848 |
Jun 21, 2024 | 25.46 | 25.46 | 25.42 | 25.44 | 25.13 | -0.02% | 12,386 |
Jun 20, 2024 | 25.51 | 25.51 | 25.39 | 25.44 | 25.13 | -0.27% | 14,591 |
Jun 18, 2024 | 25.41 | 25.54 | 25.41 | 25.51 | 25.20 | 0.37% | 14,577 |
Jun 17, 2024 | 25.51 | 25.51 | 25.39 | 25.42 | 25.11 | -0.39% | 7,387 |
Jun 14, 2024 | 25.58 | 25.58 | 25.51 | 25.52 | 25.21 | - | 5,873 |
Jun 13, 2024 | 25.47 | 25.60 | 25.47 | 25.52 | 25.21 | 0.56% | 16,088 |
Jun 12, 2024 | 25.47 | 25.55 | 25.38 | 25.38 | 25.07 | 0.52% | 8,127 |
Jun 11, 2024 | 25.14 | 25.24 | 25.14 | 25.24 | 24.94 | 0.49% | 2,873 |
Jun 10, 2024 | 25.11 | 25.14 | 25.08 | 25.12 | 24.82 | -0.12% | 6,592 |
Jun 7, 2024 | 25.15 | 25.21 | 25.13 | 25.15 | 24.85 | -0.95% | 5,508 |
Jun 6, 2024 | 25.40 | 25.43 | 25.34 | 25.39 | 25.08 | 0.05% | 21,844 |
Jun 5, 2024 | 25.30 | 25.41 | 25.30 | 25.38 | 25.07 | 0.19% | 4,608 |
Jun 4, 2024 | 25.30 | 25.37 | 25.27 | 25.33 | 25.02 | 0.59% | 10,913 |