iShares iBonds Dec 2034 Term Corporate ETF (IBDZ)
NYSEARCA: IBDZ · Real-Time Price · USD
24.52
-0.07 (-0.28%)
Oct 2, 2026, 4:00 PM EDT - Market closed
IBDZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 24.64 | 24.68 | 24.51 | 24.52 | 24.52 | -0.28% | 274,889 |
| Oct 1, 2026 | 24.50 | 24.60 | 24.42 | 24.59 | 24.59 | 0.27% | 125,063 |
| Sep 30, 2026 | 24.65 | 24.70 | 24.58 | 24.63 | 24.52 | -0.08% | 326,820 |
| Sep 29, 2026 | 24.69 | 24.69 | 24.59 | 24.65 | 24.54 | -0.08% | 129,740 |
| Sep 28, 2026 | 24.68 | 24.71 | 24.62 | 24.67 | 24.56 | -0.76% | 128,353 |
| Sep 25, 2026 | 24.78 | 24.86 | 24.72 | 24.86 | 24.75 | 0.36% | 337,067 |
| Sep 24, 2026 | 24.93 | 24.95 | 24.77 | 24.77 | 24.66 | -0.60% | 393,501 |
| Sep 23, 2026 | 25.13 | 25.13 | 24.88 | 24.92 | 24.81 | -1.05% | 104,548 |
| Sep 22, 2026 | 25.18 | 25.20 | 25.14 | 25.19 | 25.08 | 0.02% | 86,866 |
| Sep 21, 2026 | 25.16 | 25.18 | 25.15 | 25.18 | 25.07 | 0.35% | 85,372 |
| Sep 18, 2026 | 25.17 | 25.17 | 25.07 | 25.09 | 24.98 | -0.35% | 103,691 |
| Sep 17, 2026 | 25.17 | 25.20 | 25.12 | 25.18 | 25.07 | 0.48% | 565,060 |
| Sep 16, 2026 | 25.07 | 25.22 | 25.05 | 25.06 | 24.95 | 0.04% | 100,140 |
| Sep 15, 2026 | 25.07 | 25.19 | 25.02 | 25.05 | 24.94 | - | 101,352 |
| Sep 14, 2026 | 25.05 | 25.13 | 25.03 | 25.05 | 24.94 | -0.08% | 123,090 |
| Sep 11, 2026 | 25.16 | 25.20 | 25.07 | 25.07 | 24.96 | -0.20% | 217,244 |
| Sep 10, 2026 | 25.20 | 25.20 | 25.09 | 25.12 | 25.01 | -0.71% | 135,069 |
| Sep 9, 2026 | 25.33 | 25.36 | 25.28 | 25.30 | 25.19 | -0.12% | 81,131 |
| Sep 8, 2026 | 25.37 | 25.37 | 25.32 | 25.33 | 25.22 | -0.16% | 122,286 |
| Sep 4, 2026 | 25.38 | 25.44 | 25.36 | 25.37 | 25.26 | - | 58,512 |
| Sep 3, 2026 | 25.41 | 25.43 | 25.37 | 25.37 | 25.26 | 0.12% | 108,740 |
| Sep 2, 2026 | 25.34 | 25.35 | 25.29 | 25.34 | 25.23 | 0.10% | 92,652 |
| Sep 1, 2026 | 25.36 | 25.46 | 25.31 | 25.32 | 25.21 | -0.49% | 102,474 |
| Aug 31, 2026 | 25.54 | 25.55 | 25.52 | 25.55 | 25.33 | -0.12% | 69,220 |
| Aug 28, 2026 | 25.65 | 25.67 | 25.56 | 25.58 | 25.36 | -0.43% | 119,897 |
| Aug 27, 2026 | 25.66 | 25.69 | 25.58 | 25.69 | 25.47 | 0.08% | 108,250 |
| Aug 26, 2026 | 25.66 | 25.67 | 25.62 | 25.67 | 25.45 | -0.06% | 78,996 |
| Aug 25, 2026 | 25.64 | 25.70 | 25.62 | 25.69 | 25.46 | 0.45% | 73,782 |
| Aug 24, 2026 | 25.54 | 25.59 | 25.53 | 25.57 | 25.35 | 0.20% | 101,402 |
| Aug 21, 2026 | 25.52 | 25.55 | 25.50 | 25.52 | 25.30 | - | 64,909 |
| Aug 20, 2026 | 25.56 | 25.58 | 25.52 | 25.52 | 25.30 | -0.47% | 197,637 |
| Aug 19, 2026 | 25.62 | 25.65 | 25.58 | 25.64 | 25.42 | 0.47% | 74,544 |
| Aug 18, 2026 | 25.47 | 25.53 | 25.46 | 25.52 | 25.30 | 0.12% | 357,139 |
| Aug 17, 2026 | 25.56 | 25.56 | 25.48 | 25.49 | 25.27 | -0.31% | 98,830 |
| Aug 14, 2026 | 25.62 | 25.63 | 25.55 | 25.57 | 25.35 | -0.27% | 102,088 |
| Aug 13, 2026 | 25.64 | 25.70 | 25.64 | 25.64 | 25.42 | 0.35% | 73,004 |
| Aug 12, 2026 | 25.60 | 25.75 | 25.55 | 25.55 | 25.33 | 0.04% | 87,116 |
| Aug 11, 2026 | 25.56 | 25.58 | 25.53 | 25.54 | 25.32 | 0.12% | 68,980 |
| Aug 10, 2026 | 25.59 | 25.59 | 25.51 | 25.51 | 25.29 | -0.51% | 81,187 |
| Aug 7, 2026 | 25.67 | 25.70 | 25.61 | 25.64 | 25.42 | 0.16% | 64,213 |
| Aug 6, 2026 | 25.61 | 25.63 | 25.57 | 25.60 | 25.38 | -0.27% | 62,094 |
| Aug 5, 2026 | 25.67 | 25.69 | 25.64 | 25.67 | 25.45 | 0.06% | 99,195 |
| Aug 4, 2026 | 25.61 | 25.67 | 25.61 | 25.66 | 25.43 | 0.49% | 49,233 |
| Aug 3, 2026 | 25.54 | 25.56 | 25.52 | 25.53 | 25.31 | 0.23% | 90,657 |
| Jul 31, 2026 | 25.59 | 25.60 | 25.53 | 25.58 | 25.25 | -0.23% | 64,918 |
| Jul 30, 2026 | 25.62 | 25.65 | 25.61 | 25.64 | 25.31 | 0.20% | 88,237 |
| Jul 29, 2026 | 25.64 | 25.68 | 25.58 | 25.59 | 25.26 | -0.31% | 208,823 |
| Jul 28, 2026 | 25.63 | 25.71 | 25.63 | 25.67 | 25.34 | 0.23% | 152,879 |
| Jul 27, 2026 | 25.62 | 25.64 | 25.61 | 25.61 | 25.28 | 0.20% | 124,950 |
| Jul 24, 2026 | 25.56 | 25.62 | 25.56 | 25.56 | 25.23 | - | 194,017 |