iShares iBonds Dec 2034 Term Corporate ETF (IBDZ)
NYSEARCA: IBDZ · Real-Time Price · USD
25.30
-0.03 (-0.12%)
Sep 9, 2026, 4:00 PM EDT - Market closed
IBDZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 25.33 | 25.36 | 25.28 | 25.30 | 25.30 | -0.12% | 81,129 |
| Sep 8, 2026 | 25.37 | 25.37 | 25.32 | 25.33 | 25.33 | -0.16% | 122,284 |
| Sep 4, 2026 | 25.38 | 25.44 | 25.36 | 25.37 | 25.37 | - | 58,511 |
| Sep 3, 2026 | 25.41 | 25.43 | 25.37 | 25.37 | 25.37 | 0.12% | 108,739 |
| Sep 2, 2026 | 25.34 | 25.35 | 25.29 | 25.34 | 25.34 | 0.10% | 92,651 |
| Sep 1, 2026 | 25.36 | 25.46 | 25.31 | 25.32 | 25.32 | -0.49% | 102,474 |
| Aug 31, 2026 | 25.54 | 25.55 | 25.52 | 25.55 | 25.44 | -0.12% | 69,220 |
| Aug 28, 2026 | 25.65 | 25.67 | 25.56 | 25.58 | 25.47 | -0.43% | 119,897 |
| Aug 27, 2026 | 25.66 | 25.69 | 25.58 | 25.69 | 25.58 | 0.08% | 108,250 |
| Aug 26, 2026 | 25.66 | 25.67 | 25.62 | 25.67 | 25.56 | -0.06% | 78,996 |
| Aug 25, 2026 | 25.64 | 25.70 | 25.62 | 25.69 | 25.58 | 0.45% | 73,782 |
| Aug 24, 2026 | 25.54 | 25.59 | 25.53 | 25.57 | 25.46 | 0.20% | 101,402 |
| Aug 21, 2026 | 25.52 | 25.55 | 25.50 | 25.52 | 25.41 | - | 64,909 |
| Aug 20, 2026 | 25.56 | 25.58 | 25.52 | 25.52 | 25.41 | -0.47% | 197,637 |
| Aug 19, 2026 | 25.62 | 25.65 | 25.58 | 25.64 | 25.53 | 0.47% | 74,544 |
| Aug 18, 2026 | 25.47 | 25.53 | 25.46 | 25.52 | 25.41 | 0.12% | 357,139 |
| Aug 17, 2026 | 25.56 | 25.56 | 25.48 | 25.49 | 25.38 | -0.31% | 98,830 |
| Aug 14, 2026 | 25.62 | 25.63 | 25.55 | 25.57 | 25.46 | -0.27% | 102,088 |
| Aug 13, 2026 | 25.64 | 25.70 | 25.64 | 25.64 | 25.53 | 0.35% | 73,004 |
| Aug 12, 2026 | 25.60 | 25.75 | 25.55 | 25.55 | 25.44 | 0.04% | 87,116 |
| Aug 11, 2026 | 25.56 | 25.58 | 25.53 | 25.54 | 25.43 | 0.12% | 68,980 |
| Aug 10, 2026 | 25.59 | 25.59 | 25.51 | 25.51 | 25.40 | -0.51% | 81,187 |
| Aug 7, 2026 | 25.67 | 25.70 | 25.61 | 25.64 | 25.53 | 0.16% | 64,213 |
| Aug 6, 2026 | 25.61 | 25.63 | 25.57 | 25.60 | 25.49 | -0.27% | 62,094 |
| Aug 5, 2026 | 25.67 | 25.69 | 25.64 | 25.67 | 25.56 | 0.06% | 99,195 |
| Aug 4, 2026 | 25.61 | 25.67 | 25.61 | 25.66 | 25.55 | 0.49% | 49,233 |
| Aug 3, 2026 | 25.54 | 25.56 | 25.52 | 25.53 | 25.42 | 0.23% | 90,657 |
| Jul 31, 2026 | 25.59 | 25.60 | 25.53 | 25.58 | 25.36 | -0.23% | 64,918 |
| Jul 30, 2026 | 25.62 | 25.65 | 25.61 | 25.64 | 25.42 | 0.20% | 88,237 |
| Jul 29, 2026 | 25.64 | 25.68 | 25.58 | 25.59 | 25.37 | -0.31% | 208,823 |
| Jul 28, 2026 | 25.63 | 25.71 | 25.63 | 25.67 | 25.45 | 0.23% | 152,879 |
| Jul 27, 2026 | 25.62 | 25.64 | 25.61 | 25.61 | 25.39 | 0.20% | 124,950 |
| Jul 24, 2026 | 25.56 | 25.62 | 25.56 | 25.56 | 25.34 | - | 194,017 |
| Jul 23, 2026 | 25.55 | 25.57 | 25.53 | 25.56 | 25.34 | -0.29% | 90,916 |
| Jul 22, 2026 | 25.67 | 25.67 | 25.62 | 25.64 | 25.42 | -0.21% | 116,722 |
| Jul 21, 2026 | 25.72 | 25.72 | 25.67 | 25.69 | 25.47 | -0.23% | 538,433 |
| Jul 20, 2026 | 25.84 | 25.84 | 25.73 | 25.75 | 25.53 | -0.27% | 52,953 |
| Jul 17, 2026 | 25.80 | 25.86 | 25.80 | 25.82 | 25.60 | 0.12% | 93,723 |
| Jul 16, 2026 | 25.76 | 25.82 | 25.76 | 25.79 | 25.57 | -0.08% | 78,810 |
| Jul 15, 2026 | 25.75 | 25.83 | 25.75 | 25.81 | 25.59 | 0.27% | 71,147 |
| Jul 14, 2026 | 25.71 | 25.77 | 25.71 | 25.74 | 25.52 | 0.31% | 102,614 |
| Jul 13, 2026 | 25.73 | 25.75 | 25.66 | 25.66 | 25.44 | -0.43% | 68,689 |
| Jul 10, 2026 | 25.81 | 25.81 | 25.75 | 25.77 | 25.55 | -0.15% | 54,243 |
| Jul 9, 2026 | 25.75 | 25.86 | 25.75 | 25.81 | 25.59 | 0.16% | 148,592 |
| Jul 8, 2026 | 25.79 | 25.83 | 25.71 | 25.77 | 25.55 | -0.19% | 125,910 |
| Jul 7, 2026 | 25.99 | 25.99 | 25.79 | 25.82 | 25.60 | -0.50% | 162,286 |
| Jul 6, 2026 | 25.93 | 25.95 | 25.91 | 25.95 | 25.73 | 0.04% | 88,244 |
| Jul 2, 2026 | 25.91 | 25.95 | 25.90 | 25.94 | 25.72 | 0.15% | 112,734 |
| Jul 1, 2026 | 25.86 | 25.93 | 25.86 | 25.90 | 25.68 | -0.17% | 164,398 |
| Jun 30, 2026 | 26.12 | 26.12 | 26.04 | 26.05 | 25.72 | -0.40% | 91,267 |