iShares iBonds Dec 2034 Term Corporate ETF (IBDZ)
NYSEARCA: IBDZ · Real-Time Price · USD
25.99
+0.07 (0.29%)
Jun 18, 2026, 4:00 PM EDT - Market closed
IBDZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 26.03 | 26.05 | 25.98 | 25.99 | 25.99 | 0.29% | 76,795 |
| Jun 17, 2026 | 26.04 | 26.06 | 25.91 | 25.91 | 25.91 | -0.44% | 172,207 |
| Jun 16, 2026 | 26.01 | 26.06 | 26.01 | 26.03 | 26.03 | 0.13% | 87,611 |
| Jun 15, 2026 | 26.04 | 26.05 | 25.98 | 25.99 | 25.99 | 0.08% | 140,849 |
| Jun 12, 2026 | 25.96 | 26.00 | 25.93 | 25.97 | 25.97 | -0.08% | 113,649 |
| Jun 11, 2026 | 25.87 | 26.02 | 25.84 | 25.99 | 25.99 | 0.62% | 142,720 |
| Jun 10, 2026 | 25.87 | 25.89 | 25.81 | 25.83 | 25.83 | -0.15% | 104,515 |
| Jun 9, 2026 | 25.85 | 25.89 | 25.81 | 25.87 | 25.87 | 0.31% | 100,780 |
| Jun 8, 2026 | 25.86 | 25.88 | 25.78 | 25.79 | 25.79 | -0.15% | 149,266 |
| Jun 5, 2026 | 25.88 | 25.89 | 25.81 | 25.83 | 25.83 | -0.52% | 862,834 |
| Jun 4, 2026 | 26.01 | 26.01 | 25.96 | 25.97 | 25.97 | 0.10% | 103,075 |
| Jun 3, 2026 | 25.95 | 25.95 | 25.91 | 25.94 | 25.94 | -0.19% | 146,641 |
| Jun 2, 2026 | 26.03 | 26.03 | 25.98 | 25.99 | 25.99 | 0.03% | 74,553 |
| Jun 1, 2026 | 25.95 | 25.99 | 25.89 | 25.98 | 25.98 | -0.04% | 146,163 |
| May 29, 2026 | 26.11 | 26.16 | 26.10 | 26.10 | 25.99 | 0.08% | 86,405 |
| May 28, 2026 | 26.03 | 26.12 | 26.01 | 26.08 | 25.97 | 0.12% | 165,691 |
| May 27, 2026 | 26.02 | 26.06 | 26.01 | 26.05 | 25.94 | 0.12% | 156,280 |
| May 26, 2026 | 26.05 | 26.05 | 25.98 | 26.02 | 25.91 | 0.42% | 188,405 |
| May 22, 2026 | 25.95 | 25.95 | 25.86 | 25.91 | 25.81 | 0.15% | 118,401 |
| May 21, 2026 | 25.76 | 25.89 | 25.75 | 25.87 | 25.77 | 0.12% | 117,375 |
| May 20, 2026 | 25.71 | 25.88 | 25.70 | 25.84 | 25.74 | 0.66% | 109,801 |
| May 19, 2026 | 25.69 | 25.74 | 25.64 | 25.67 | 25.57 | -0.47% | 82,759 |
| May 18, 2026 | 25.84 | 25.88 | 25.76 | 25.79 | 25.69 | -0.12% | 84,452 |
| May 15, 2026 | 25.84 | 25.87 | 25.81 | 25.82 | 25.72 | -0.62% | 95,422 |
| May 14, 2026 | 26.05 | 26.06 | 25.98 | 25.98 | 25.87 | -0.08% | 70,166 |
| May 13, 2026 | 26.00 | 26.01 | 25.94 | 26.00 | 25.89 | - | 114,299 |
| May 12, 2026 | 26.03 | 26.03 | 25.97 | 26.00 | 25.89 | -0.19% | 80,409 |
| May 11, 2026 | 26.11 | 26.11 | 26.05 | 26.05 | 25.94 | -0.29% | 134,571 |
| May 8, 2026 | 26.11 | 26.14 | 26.10 | 26.13 | 26.02 | 0.33% | 1,034,808 |
| May 7, 2026 | 26.15 | 26.16 | 26.01 | 26.04 | 25.93 | -0.34% | 165,547 |
| May 6, 2026 | 26.10 | 26.15 | 26.10 | 26.13 | 26.02 | 0.46% | 181,766 |
| May 5, 2026 | 26.01 | 26.05 | 26.00 | 26.01 | 25.90 | 0.23% | 102,123 |
| May 4, 2026 | 25.99 | 26.00 | 25.89 | 25.95 | 25.85 | -0.23% | 70,403 |
| May 1, 2026 | 26.02 | 26.10 | 25.99 | 26.01 | 25.90 | 0.06% | 109,623 |
| Apr 30, 2026 | 26.10 | 26.14 | 26.07 | 26.10 | 25.89 | 0.19% | 114,265 |
| Apr 29, 2026 | 26.12 | 26.12 | 26.03 | 26.05 | 25.84 | -0.42% | 78,786 |
| Apr 28, 2026 | 26.13 | 26.17 | 26.11 | 26.16 | 25.95 | -0.04% | 93,858 |
| Apr 27, 2026 | 26.22 | 26.22 | 26.15 | 26.17 | 25.96 | -0.15% | 135,382 |
| Apr 24, 2026 | 26.20 | 26.26 | 26.18 | 26.21 | 26.00 | 0.04% | 97,794 |
| Apr 23, 2026 | 26.28 | 26.29 | 26.15 | 26.20 | 25.99 | -0.19% | 111,716 |
| Apr 22, 2026 | 26.27 | 26.32 | 26.25 | 26.25 | 26.04 | 0.19% | 242,011 |
| Apr 21, 2026 | 26.29 | 26.31 | 26.19 | 26.20 | 25.99 | -0.46% | 225,763 |
| Apr 20, 2026 | 26.32 | 26.33 | 26.28 | 26.32 | 26.11 | 0.08% | 163,281 |
| Apr 17, 2026 | 26.34 | 26.37 | 26.30 | 26.30 | 26.09 | 0.42% | 88,561 |
| Apr 16, 2026 | 26.27 | 26.29 | 26.19 | 26.19 | 25.98 | -0.32% | 162,246 |
| Apr 15, 2026 | 26.27 | 26.29 | 26.25 | 26.28 | 26.06 | -0.06% | 103,792 |
| Apr 14, 2026 | 26.19 | 26.31 | 26.19 | 26.29 | 26.08 | 0.29% | 124,813 |
| Apr 13, 2026 | 26.09 | 26.22 | 26.09 | 26.22 | 26.00 | 0.36% | 110,765 |
| Apr 10, 2026 | 26.16 | 26.19 | 26.12 | 26.12 | 25.91 | -0.19% | 90,753 |
| Apr 9, 2026 | 26.14 | 26.23 | 26.10 | 26.17 | 25.96 | 0.04% | 77,593 |