iShares iBonds Dec 2034 Term Corporate ETF (IBDZ)
NYSEARCA: IBDZ · Real-Time Price · USD
25.86
+0.03 (0.12%)
Jul 18, 2025, 4:00 PM - Market closed
IBDZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 25.91 | 25.91 | 25.82 | 25.86 | 25.86 | 0.14% | 56,891 |
| Jul 17, 2025 | 25.82 | 25.88 | 25.75 | 25.83 | 25.83 | 0.25% | 82,934 |
| Jul 16, 2025 | 25.79 | 25.79 | 25.71 | 25.76 | 25.76 | 0.25% | 30,750 |
| Jul 15, 2025 | 25.81 | 25.81 | 25.67 | 25.70 | 25.70 | -0.37% | 71,874 |
| Jul 14, 2025 | 25.81 | 25.81 | 25.74 | 25.79 | 25.79 | - | 38,038 |
| Jul 11, 2025 | 25.85 | 25.85 | 25.76 | 25.79 | 25.79 | -0.42% | 34,957 |
| Jul 10, 2025 | 25.92 | 25.92 | 25.84 | 25.90 | 25.90 | -0.19% | 42,943 |
| Jul 9, 2025 | 25.85 | 25.95 | 25.82 | 25.95 | 25.95 | 0.63% | 74,595 |
| Jul 8, 2025 | 25.83 | 25.84 | 25.75 | 25.79 | 25.79 | -0.21% | 52,300 |
| Jul 7, 2025 | 25.86 | 25.92 | 25.82 | 25.84 | 25.84 | -0.54% | 75,399 |
| Jul 3, 2025 | 25.99 | 26.00 | 25.94 | 25.98 | 25.98 | -0.15% | 47,944 |
| Jul 2, 2025 | 25.98 | 26.02 | 25.92 | 26.02 | 26.02 | -0.12% | 279,978 |
| Jul 1, 2025 | 26.04 | 26.05 | 25.94 | 26.05 | 26.05 | -0.31% | 46,730 |
| Jun 30, 2025 | 26.10 | 26.14 | 26.03 | 26.13 | 26.02 | 0.38% | 45,708 |
| Jun 27, 2025 | 26.01 | 26.07 | 25.96 | 26.03 | 25.92 | 0.04% | 26,943 |
| Jun 26, 2025 | 26.01 | 26.02 | 25.93 | 26.02 | 25.91 | 0.35% | 40,075 |
| Jun 25, 2025 | 25.96 | 25.96 | 25.87 | 25.93 | 25.82 | -0.16% | 47,136 |
| Jun 24, 2025 | 25.87 | 25.97 | 25.83 | 25.97 | 25.86 | 0.35% | 75,399 |
| Jun 23, 2025 | 25.86 | 25.91 | 25.79 | 25.88 | 25.77 | 0.41% | 41,184 |
| Jun 20, 2025 | 25.74 | 25.81 | 25.64 | 25.78 | 25.67 | -0.10% | 60,669 |
| Jun 18, 2025 | 25.81 | 25.82 | 25.70 | 25.80 | 25.69 | 0.43% | 41,934 |
| Jun 17, 2025 | 25.74 | 25.75 | 25.65 | 25.69 | 25.58 | 0.13% | 37,395 |
| Jun 16, 2025 | 25.72 | 25.73 | 25.62 | 25.66 | 25.55 | -0.02% | 46,237 |
| Jun 13, 2025 | 25.76 | 25.76 | 25.62 | 25.66 | 25.55 | -0.48% | 40,897 |
| Jun 12, 2025 | 25.78 | 25.79 | 25.72 | 25.79 | 25.68 | 0.43% | 17,387 |
| Jun 11, 2025 | 25.68 | 25.70 | 25.61 | 25.68 | 25.57 | 0.39% | 56,235 |
| Jun 10, 2025 | 25.65 | 25.65 | 25.54 | 25.58 | 25.47 | 0.21% | 32,269 |
| Jun 9, 2025 | 25.52 | 25.56 | 25.46 | 25.52 | 25.42 | 0.24% | 74,264 |
| Jun 6, 2025 | 25.56 | 25.56 | 25.44 | 25.46 | 25.35 | -0.55% | 61,602 |
| Jun 5, 2025 | 25.72 | 25.72 | 25.59 | 25.60 | 25.49 | -0.35% | 29,131 |
| Jun 4, 2025 | 25.65 | 25.71 | 25.59 | 25.69 | 25.58 | 0.66% | 49,943 |
| Jun 3, 2025 | 25.60 | 25.61 | 25.48 | 25.52 | 25.41 | -0.04% | 58,797 |
| Jun 2, 2025 | 25.53 | 25.55 | 25.44 | 25.53 | 25.42 | -0.47% | 42,201 |
| May 30, 2025 | 25.66 | 25.67 | 25.60 | 25.65 | 25.44 | 0.12% | 36,635 |
| May 29, 2025 | 25.54 | 25.65 | 25.54 | 25.62 | 25.41 | 0.43% | 109,449 |
| May 28, 2025 | 25.57 | 25.57 | 25.43 | 25.51 | 25.30 | -0.22% | 81,233 |
| May 27, 2025 | 25.55 | 25.62 | 25.44 | 25.57 | 25.35 | 0.73% | 43,917 |
| May 23, 2025 | 25.47 | 25.48 | 25.37 | 25.38 | 25.17 | 0.20% | 53,295 |
| May 22, 2025 | 25.16 | 25.40 | 25.15 | 25.33 | 25.12 | 0.36% | 70,625 |
| May 21, 2025 | 25.41 | 25.45 | 25.23 | 25.24 | 25.03 | -0.83% | 59,920 |
| May 20, 2025 | 25.45 | 25.55 | 25.38 | 25.45 | 25.24 | -0.29% | 54,303 |
| May 19, 2025 | 25.37 | 25.59 | 25.33 | 25.53 | 25.31 | -0.02% | 39,542 |
| May 16, 2025 | 25.57 | 25.59 | 25.49 | 25.53 | 25.32 | 0.12% | 41,649 |
| May 15, 2025 | 25.29 | 25.54 | 25.28 | 25.50 | 25.29 | 0.75% | 80,141 |
| May 14, 2025 | 25.43 | 25.44 | 25.30 | 25.31 | 25.10 | -0.32% | 131,461 |
| May 13, 2025 | 25.43 | 25.45 | 25.31 | 25.39 | 25.18 | 0.24% | 65,015 |
| May 12, 2025 | 25.35 | 25.45 | 25.33 | 25.33 | 25.12 | -0.45% | 50,577 |
| May 9, 2025 | 25.50 | 25.53 | 25.38 | 25.45 | 25.23 | -0.06% | 51,763 |
| May 8, 2025 | 25.48 | 25.55 | 25.39 | 25.46 | 25.25 | -0.29% | 37,106 |
| May 7, 2025 | 25.55 | 25.59 | 25.43 | 25.54 | 25.32 | 0.14% | 55,801 |