iShares iBonds Dec 2034 Term Corporate ETF (IBDZ)
NYSEARCA: IBDZ · Real-Time Price · USD
25.46
-0.14 (-0.55%)
At close: Jun 6, 2025, 4:00 PM
25.46
0.00 (0.00%)
After-hours: Jun 6, 2025, 8:00 PM EDT
IBDZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 25.56 | 25.56 | 25.44 | 25.46 | 25.46 | -0.55% | 61,602 |
| Jun 5, 2025 | 25.72 | 25.72 | 25.59 | 25.60 | 25.60 | -0.35% | 29,131 |
| Jun 4, 2025 | 25.65 | 25.71 | 25.59 | 25.69 | 25.69 | 0.66% | 49,943 |
| Jun 3, 2025 | 25.60 | 25.61 | 25.48 | 25.52 | 25.52 | -0.04% | 58,797 |
| Jun 2, 2025 | 25.53 | 25.55 | 25.44 | 25.53 | 25.53 | -0.47% | 42,201 |
| May 30, 2025 | 25.66 | 25.67 | 25.60 | 25.65 | 25.54 | 0.12% | 36,635 |
| May 29, 2025 | 25.54 | 25.65 | 25.54 | 25.62 | 25.51 | 0.43% | 109,449 |
| May 28, 2025 | 25.57 | 25.57 | 25.43 | 25.51 | 25.40 | -0.22% | 81,233 |
| May 27, 2025 | 25.55 | 25.62 | 25.44 | 25.57 | 25.46 | 0.73% | 43,917 |
| May 23, 2025 | 25.47 | 25.48 | 25.37 | 25.38 | 25.27 | 0.20% | 53,295 |
| May 22, 2025 | 25.16 | 25.40 | 25.15 | 25.33 | 25.22 | 0.36% | 70,625 |
| May 21, 2025 | 25.41 | 25.45 | 25.23 | 25.24 | 25.14 | -0.83% | 59,920 |
| May 20, 2025 | 25.45 | 25.55 | 25.38 | 25.45 | 25.34 | -0.29% | 54,303 |
| May 19, 2025 | 25.37 | 25.59 | 25.33 | 25.53 | 25.42 | -0.02% | 39,542 |
| May 16, 2025 | 25.57 | 25.59 | 25.49 | 25.53 | 25.42 | 0.12% | 41,649 |
| May 15, 2025 | 25.29 | 25.54 | 25.28 | 25.50 | 25.39 | 0.75% | 80,141 |
| May 14, 2025 | 25.43 | 25.44 | 25.30 | 25.31 | 25.21 | -0.32% | 131,461 |
| May 13, 2025 | 25.43 | 25.45 | 25.31 | 25.39 | 25.28 | 0.24% | 65,015 |
| May 12, 2025 | 25.35 | 25.45 | 25.33 | 25.33 | 25.22 | -0.45% | 50,577 |
| May 9, 2025 | 25.50 | 25.53 | 25.38 | 25.45 | 25.34 | -0.06% | 51,763 |
| May 8, 2025 | 25.48 | 25.55 | 25.39 | 25.46 | 25.35 | -0.29% | 37,106 |
| May 7, 2025 | 25.55 | 25.59 | 25.43 | 25.54 | 25.43 | 0.14% | 55,801 |
| May 6, 2025 | 25.41 | 25.50 | 25.29 | 25.50 | 25.39 | 0.28% | 50,555 |
| May 5, 2025 | 25.44 | 25.44 | 25.33 | 25.43 | 25.32 | -0.10% | 58,617 |
| May 2, 2025 | 25.39 | 25.50 | 25.33 | 25.46 | 25.35 | 0.02% | 42,303 |
| May 1, 2025 | 25.62 | 25.94 | 25.41 | 25.45 | 25.34 | -0.74% | 47,234 |
| Apr 30, 2025 | 25.63 | 25.99 | 25.62 | 25.64 | 25.43 | -0.58% | 238,887 |
| Apr 29, 2025 | 25.60 | 25.81 | 25.60 | 25.79 | 25.58 | 0.19% | 976,635 |
| Apr 28, 2025 | 25.61 | 25.77 | 25.61 | 25.74 | 25.53 | 0.51% | 34,030 |
| Apr 25, 2025 | 25.65 | 25.69 | 25.52 | 25.61 | 25.40 | 0.20% | 21,021 |
| Apr 24, 2025 | 25.49 | 25.58 | 25.40 | 25.56 | 25.35 | 0.89% | 22,384 |
| Apr 23, 2025 | 25.57 | 25.57 | 25.25 | 25.34 | 25.13 | 0.42% | 77,522 |
| Apr 22, 2025 | 25.28 | 25.33 | 25.23 | 25.23 | 25.02 | 0.16% | 30,852 |
| Apr 21, 2025 | 25.37 | 25.39 | 25.15 | 25.19 | 24.98 | -0.75% | 126,603 |
| Apr 17, 2025 | 25.37 | 25.43 | 25.35 | 25.38 | 25.17 | -0.12% | 33,633 |
| Apr 16, 2025 | 25.28 | 25.45 | 25.09 | 25.41 | 25.20 | 0.45% | 152,273 |
| Apr 15, 2025 | 25.26 | 25.39 | 25.20 | 25.30 | 25.09 | 0.58% | 45,821 |
| Apr 14, 2025 | 25.22 | 25.23 | 24.99 | 25.15 | 24.94 | 0.80% | 51,918 |
| Apr 11, 2025 | 24.95 | 25.05 | 24.67 | 24.95 | 24.75 | -0.44% | 54,132 |
| Apr 10, 2025 | 25.13 | 25.34 | 25.06 | 25.06 | 24.85 | -1.80% | 98,450 |
| Apr 9, 2025 | 24.90 | 25.53 | 24.63 | 25.52 | 25.31 | 1.23% | 88,378 |
| Apr 8, 2025 | 25.42 | 25.46 | 25.15 | 25.21 | 25.00 | -0.87% | 44,473 |
| Apr 7, 2025 | 25.78 | 25.78 | 25.32 | 25.43 | 25.22 | -1.59% | 88,493 |
| Apr 4, 2025 | 26.22 | 26.22 | 25.70 | 25.84 | 25.63 | -0.88% | 80,363 |
| Apr 3, 2025 | 25.84 | 26.17 | 25.84 | 26.07 | 25.86 | 1.09% | 43,119 |
| Apr 2, 2025 | 25.89 | 25.89 | 25.65 | 25.79 | 25.58 | 0.16% | 49,111 |
| Apr 1, 2025 | 25.79 | 25.82 | 25.71 | 25.75 | 25.54 | -0.14% | 50,293 |
| Mar 31, 2025 | 25.74 | 25.87 | 25.70 | 25.79 | 25.46 | 0.14% | 31,862 |
| Mar 28, 2025 | 25.74 | 25.76 | 25.65 | 25.75 | 25.43 | 0.55% | 27,885 |
| Mar 27, 2025 | 25.63 | 25.68 | 25.42 | 25.61 | 25.29 | -0.04% | 115,957 |