Skip to main content
iShares iBonds Dec 2034 Term Corporate ETF (IBDZ)
NYSEARCA: IBDZ · Real-Time Price · USD
25.66
+0.07 (0.28%)
Feb 21, 2025, 3:59 PM EST - Market closed

IBDZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.5825.7525.5825.6625.660.28%57,148
Feb 20, 202525.4825.6325.4825.5925.590.42%56,812
Feb 19, 202525.4525.5325.4525.4825.480.08%52,797
Feb 18, 202525.5625.5925.4525.4625.46-0.53%57,724
Feb 14, 202525.5425.6525.5425.6025.600.25%44,163
Feb 13, 202525.6225.6225.3825.5325.530.99%102,876
Feb 12, 202525.2625.4125.2125.2825.28-0.47%155,096
Feb 11, 202525.4025.5125.3925.4025.40-0.24%126,149
Feb 10, 202525.4825.5725.4425.4625.46-0.20%79,821
Feb 7, 202525.5325.5325.4525.5125.51-0.16%59,331
Feb 6, 202525.5925.6225.5125.5525.55-0.31%103,275
Feb 5, 202525.5125.6625.5125.6325.630.69%54,993
Feb 4, 202525.3425.5125.3425.4625.460.20%43,805
Feb 3, 202526.0126.2025.3625.4125.41-0.49%181,405
Jan 31, 202525.5025.5925.4425.5325.42-0.08%49,466
Jan 30, 202525.5925.5925.5125.5525.440.16%48,954
Jan 29, 202525.6025.6425.3625.5125.40-0.04%129,111
Jan 28, 202525.4525.5525.4525.5225.41-0.10%199,311
Jan 27, 202525.5525.5525.4325.5525.440.77%57,658
Jan 24, 202525.2625.4125.2625.3525.240.08%68,496
Jan 23, 202525.3125.3725.2625.3325.22-0.24%67,462
Jan 22, 202525.5425.5425.3425.3925.28-0.10%57,211
Jan 21, 202525.4725.4725.3625.4225.310.48%62,649
Jan 17, 202525.3625.3625.2925.2925.19-0.07%33,615
Jan 16, 202525.1725.3625.1725.3125.210.29%48,203
Jan 15, 202525.2825.2825.1325.2425.131.16%131,649
Jan 14, 202524.9824.9824.9224.9524.85-85,721
Jan 13, 202525.0325.0824.9224.9524.85-0.32%85,562
Jan 10, 202525.2725.2725.0025.0324.92-0.69%119,723
Jan 8, 202525.1725.2225.1425.2125.100.14%112,144
Jan 7, 202525.3125.3125.1325.1725.06-0.51%105,493
Jan 6, 202525.2625.3625.2625.3025.19-0.16%141,748
Jan 3, 202525.4625.4825.3425.3425.23-0.55%66,295
Jan 2, 202525.4825.5225.3825.4825.370.12%153,840
Dec 31, 202425.4625.5625.3725.4525.34-0.22%154,497
Dec 30, 202425.4425.6125.4325.5125.400.41%265,125
Dec 27, 202425.4325.4525.3325.4025.29-0.04%119,133
Dec 26, 202425.3425.5025.3025.4125.30-0.16%211,639
Dec 24, 202425.3625.4525.2625.4525.340.28%408,870
Dec 23, 202425.4426.2325.3025.3825.27-0.04%908,565
Dec 20, 202425.4725.5325.3925.3925.280.28%243,110
Dec 19, 202425.5025.5025.2325.3225.21-0.67%105,372
Dec 18, 202425.7125.7825.4325.4925.38-1.09%276,600
Dec 17, 202425.8225.8625.7525.7725.55-0.15%84,725
Dec 16, 202425.8525.9225.7625.8125.590.23%47,027
Dec 13, 202425.9725.9725.7525.7525.53-0.54%21,912
Dec 12, 202426.0026.0725.8925.8925.67-0.54%27,979
Dec 11, 202426.1226.2225.9926.0325.81-0.04%53,091
Dec 10, 202426.1426.1426.0226.0425.82-0.08%41,062
Dec 9, 202426.0926.1626.0426.0625.84-0.23%48,160
Dec 6, 202426.1926.1926.0926.1225.900.19%28,853
Dec 5, 202426.0426.1426.0326.0725.85-0.15%116,093
Dec 4, 202425.9626.1225.9226.1125.890.44%56,675
Dec 3, 202426.1726.1725.9926.0025.78-0.21%71,258
Dec 2, 202425.9926.0625.9626.0525.83-0.20%41,432
Nov 29, 202426.1326.1326.0626.1025.780.55%8,102
Nov 27, 202426.0026.0625.9025.9625.640.31%35,624
Nov 26, 202425.9125.9625.8225.8825.56-0.38%39,863
Nov 25, 202425.7026.3625.7025.9825.661.33%55,591
Nov 22, 202425.7125.7925.6425.6425.320.04%13,630
Nov 21, 202425.8025.8025.6225.6325.31-53,581
Nov 20, 202425.6825.8525.6325.6325.31-0.19%68,678
Nov 19, 202425.8225.8225.6725.6825.360.04%105,724
Nov 18, 202425.6025.7425.5025.6725.350.27%186,260
Nov 15, 202425.5725.7225.4825.6025.28-169,004
Nov 14, 202425.6225.7125.5725.6025.28-0.08%99,407
Nov 13, 202425.8025.8025.3925.6225.300.08%65,797
Nov 12, 202425.7925.8025.4925.6025.28-0.78%435,875
Nov 11, 202425.9625.9625.6125.8025.48-0.42%122,989
Nov 8, 202425.9526.0325.9125.9125.59-0.04%52,433
Nov 7, 202425.6725.9225.6725.9225.601.33%61,394
Nov 6, 202425.5525.7425.5225.5825.26-1.08%30,674
Nov 5, 202425.7325.8925.6325.8625.540.58%185,210
Nov 4, 202425.7825.8725.7025.7125.390.47%44,169
Nov 1, 202425.8225.8425.5925.5925.27-1.41%37,567
Oct 31, 202425.8525.9725.7625.9625.530.41%36,450
Oct 30, 202426.0526.1525.8525.8525.43-0.19%39,777
Oct 29, 202425.8026.0125.7925.9025.480.15%18,592
Oct 28, 202425.9726.0325.8525.8625.44-0.12%19,010
Oct 25, 202426.0626.1225.8925.8925.47-0.65%10,279
Oct 24, 202425.9526.0725.9226.0625.630.73%90,677
Oct 23, 202425.9225.9925.8625.8725.45-0.65%100,618
Oct 22, 202426.0326.0625.9526.0425.610.27%42,079
Oct 21, 202426.1326.1625.9725.9725.55-0.95%21,870
Oct 18, 202426.2926.2926.2226.2225.790.08%35,616
Oct 17, 202426.2626.2626.2026.2025.77-0.53%23,259
Oct 16, 202426.4026.4326.3326.3425.91-0.15%71,752
Oct 15, 202426.3126.3926.2326.3825.951.03%19,377
Oct 14, 202426.1926.2626.0426.1125.68-0.46%136,646
Oct 11, 202426.1126.3326.1126.2325.800.15%33,405
Oct 10, 202426.1826.3326.1526.1925.76-0.30%66,568
Oct 9, 202426.2226.3326.2026.2725.84-0.15%84,459
Oct 8, 202426.2026.3326.2026.3125.880.42%47,356
Oct 7, 202426.2626.3326.2026.2025.77-0.51%50,386
Oct 4, 202426.3326.4226.3026.3325.90-0.89%109,621
Oct 3, 202426.5626.6926.5026.5726.14-0.37%93,458
Oct 2, 202426.5426.7326.5326.6726.23-0.19%56,234
Oct 1, 202427.5727.5726.6326.7226.280.04%1,347,435
Sep 30, 202426.7026.8026.5926.7126.170.04%22,764
Sep 27, 202426.7526.7626.6726.7026.160.21%13,576