Skip to main content
logo
iShares iBonds Dec 2034 Term Corporate ETF (IBDZ)
NYSEARCA: IBDZ · Real-Time Price · USD
26.41
+0.01 (0.04%)
Feb 6, 2026, 4:00 PM EST - Market closed

IBDZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202626.3726.4226.3626.4126.410.04%329,966
Feb 5, 202626.3626.4126.3126.4026.400.46%222,796
Feb 4, 202626.2826.2926.2426.2826.28-0.04%269,193
Feb 3, 202626.2926.3126.2626.2926.290.04%269,619
Feb 2, 202626.3226.3326.2726.2826.28-0.49%156,446
Jan 30, 202626.4426.4426.4126.4126.31-0.08%277,029
Jan 29, 202626.4126.4526.3726.4326.330.08%212,187
Jan 28, 202626.4326.4626.3826.4126.31-0.11%209,771
Jan 27, 202626.4526.4826.4426.4426.34-0.04%133,173
Jan 26, 202626.4726.4926.4526.4526.350.08%180,769
Jan 23, 202626.4026.4526.3826.4326.330.08%159,567
Jan 22, 202626.3826.4326.3726.4126.310.04%215,730
Jan 21, 202626.3426.4126.2626.4026.300.57%199,075
Jan 20, 202626.3226.3226.2426.2526.15-0.53%198,573
Jan 16, 202626.4726.4726.3826.3926.29-0.15%116,158
Jan 15, 202626.5126.5326.4326.4326.33-0.30%157,374
Jan 14, 202626.4726.5226.4626.5126.410.21%201,902
Jan 13, 202626.4426.4726.4326.4626.350.17%208,820
Jan 12, 202626.4026.4426.3826.4126.31-0.11%218,433
Jan 9, 202626.4126.4526.3626.4426.340.19%207,225
Jan 8, 202626.4326.4326.3726.3926.29-0.11%242,232
Jan 7, 202626.4926.4926.4226.4226.32-0.11%337,866
Jan 6, 202626.4326.4526.3626.4526.350.08%258,098
Jan 5, 202626.4026.4426.3626.4326.330.27%172,768
Jan 2, 202626.4126.4126.3326.3626.26-0.04%167,813
Dec 31, 202526.4526.4526.3726.3726.27-0.30%113,686
Dec 30, 202526.4726.4826.4226.4526.35-0.08%106,023
Dec 29, 202526.5026.5026.4326.4726.370.11%230,486
Dec 26, 202526.5526.5526.4026.4426.340.11%143,781
Dec 24, 202526.3727.4826.3426.4126.310.30%114,177
Dec 23, 202526.2926.3626.2426.3326.230.08%752,607
Dec 22, 202526.3326.4426.2926.3126.21-478,824
Dec 19, 202526.3326.3626.3126.3126.21-0.64%275,617
Dec 18, 202526.5026.5026.4526.4826.270.34%99,537
Dec 17, 202526.4026.4026.3626.3926.18-0.04%100,355
Dec 16, 202526.3626.4126.3426.4026.190.23%62,080
Dec 15, 202526.3926.4226.3426.3426.130.04%69,718
Dec 12, 202526.4226.4226.3226.3326.12-0.42%99,505
Dec 11, 202526.4726.5226.4426.4426.23-0.04%153,860
Dec 10, 202526.3326.4826.3226.4526.240.46%120,382
Dec 9, 202526.4326.4326.3326.3326.12-0.15%194,333
Dec 8, 202526.4326.4326.3526.3726.16-0.23%167,201
Dec 5, 202526.4726.4826.4126.4326.22-0.08%149,266
Dec 4, 202526.4726.4826.4526.4526.24-0.11%300,632
Dec 3, 202526.4726.5326.4526.4826.270.19%573,839
Dec 2, 202526.4226.4926.3926.4326.220.08%695,156
Dec 1, 202526.4026.4526.3626.4126.20-0.94%90,826
Nov 28, 202526.6526.6826.5926.6626.34-0.19%38,020
Nov 26, 202526.9126.9126.5526.7126.390.26%113,247
Nov 25, 202526.5626.6426.5026.6426.330.41%73,567