iShares iBonds Dec 2034 Term Corporate ETF (IBDZ)
NYSEARCA: IBDZ · Real-Time Price · USD
25.64
+0.05 (0.20%)
At close: Jul 30, 2026, 4:00 PM EDT
25.64
0.00 (0.00%)
After-hours: Jul 30, 2026, 8:00 PM EDT
IBDZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 25.62 | 25.65 | 25.61 | 25.64 | 25.64 | 0.20% | 88,237 |
| Jul 29, 2026 | 25.64 | 25.68 | 25.58 | 25.59 | 25.59 | -0.31% | 208,822 |
| Jul 28, 2026 | 25.63 | 25.71 | 25.63 | 25.67 | 25.67 | 0.23% | 152,879 |
| Jul 27, 2026 | 25.62 | 25.64 | 25.61 | 25.61 | 25.61 | 0.20% | 124,950 |
| Jul 24, 2026 | 25.56 | 25.62 | 25.56 | 25.56 | 25.56 | - | 193,717 |
| Jul 23, 2026 | 25.55 | 25.57 | 25.53 | 25.56 | 25.56 | -0.29% | 90,916 |
| Jul 22, 2026 | 25.67 | 25.67 | 25.62 | 25.64 | 25.64 | -0.21% | 116,722 |
| Jul 21, 2026 | 25.72 | 25.72 | 25.67 | 25.69 | 25.69 | -0.23% | 538,433 |
| Jul 20, 2026 | 25.84 | 25.84 | 25.73 | 25.75 | 25.75 | -0.27% | 52,952 |
| Jul 17, 2026 | 25.80 | 25.86 | 25.80 | 25.82 | 25.82 | 0.12% | 93,723 |
| Jul 16, 2026 | 25.76 | 25.82 | 25.76 | 25.79 | 25.79 | -0.08% | 78,810 |
| Jul 15, 2026 | 25.75 | 25.83 | 25.75 | 25.81 | 25.81 | 0.27% | 71,147 |
| Jul 14, 2026 | 25.71 | 25.77 | 25.71 | 25.74 | 25.74 | 0.31% | 102,614 |
| Jul 13, 2026 | 25.73 | 25.75 | 25.66 | 25.66 | 25.66 | -0.43% | 68,689 |
| Jul 10, 2026 | 25.81 | 25.81 | 25.75 | 25.77 | 25.77 | -0.15% | 54,243 |
| Jul 9, 2026 | 25.75 | 25.86 | 25.75 | 25.81 | 25.81 | 0.16% | 148,592 |
| Jul 8, 2026 | 25.79 | 25.83 | 25.71 | 25.77 | 25.77 | -0.19% | 125,910 |
| Jul 7, 2026 | 25.99 | 25.99 | 25.79 | 25.82 | 25.82 | -0.50% | 162,286 |
| Jul 6, 2026 | 25.93 | 25.95 | 25.91 | 25.95 | 25.95 | 0.04% | 88,244 |
| Jul 2, 2026 | 25.91 | 25.95 | 25.90 | 25.94 | 25.94 | 0.15% | 112,734 |
| Jul 1, 2026 | 25.86 | 25.93 | 25.86 | 25.90 | 25.90 | -0.17% | 164,398 |
| Jun 30, 2026 | 26.12 | 26.12 | 26.04 | 26.05 | 25.94 | -0.40% | 91,267 |
| Jun 29, 2026 | 26.11 | 26.16 | 26.11 | 26.16 | 26.05 | 0.15% | 80,347 |
| Jun 26, 2026 | 26.01 | 26.14 | 26.01 | 26.12 | 26.01 | 0.12% | 84,373 |
| Jun 25, 2026 | 26.07 | 26.12 | 26.07 | 26.09 | 25.98 | 0.13% | 117,732 |
| Jun 24, 2026 | 26.08 | 26.10 | 26.04 | 26.05 | 25.94 | 0.37% | 90,001 |
| Jun 23, 2026 | 25.94 | 26.00 | 25.94 | 25.96 | 25.85 | 0.10% | 85,682 |
| Jun 22, 2026 | 25.96 | 25.96 | 25.88 | 25.93 | 25.82 | -0.21% | 187,197 |
| Jun 18, 2026 | 26.03 | 26.05 | 25.98 | 25.99 | 25.88 | 0.29% | 76,795 |
| Jun 17, 2026 | 26.04 | 26.06 | 25.91 | 25.91 | 25.80 | -0.44% | 172,207 |
| Jun 16, 2026 | 26.01 | 26.06 | 26.01 | 26.03 | 25.92 | 0.13% | 87,611 |
| Jun 15, 2026 | 26.04 | 26.05 | 25.98 | 25.99 | 25.88 | 0.08% | 140,849 |
| Jun 12, 2026 | 25.96 | 26.00 | 25.93 | 25.97 | 25.86 | -0.08% | 113,649 |
| Jun 11, 2026 | 25.87 | 26.02 | 25.84 | 25.99 | 25.88 | 0.62% | 142,720 |
| Jun 10, 2026 | 25.87 | 25.89 | 25.81 | 25.83 | 25.72 | -0.15% | 104,515 |
| Jun 9, 2026 | 25.85 | 25.89 | 25.81 | 25.87 | 25.76 | 0.31% | 100,780 |
| Jun 8, 2026 | 25.86 | 25.88 | 25.78 | 25.79 | 25.68 | -0.15% | 149,266 |
| Jun 5, 2026 | 25.88 | 25.89 | 25.81 | 25.83 | 25.72 | -0.52% | 862,834 |
| Jun 4, 2026 | 26.01 | 26.01 | 25.96 | 25.97 | 25.86 | 0.10% | 103,075 |
| Jun 3, 2026 | 25.95 | 25.95 | 25.91 | 25.94 | 25.83 | -0.19% | 146,641 |
| Jun 2, 2026 | 26.03 | 26.03 | 25.98 | 25.99 | 25.88 | 0.03% | 74,553 |
| Jun 1, 2026 | 25.95 | 25.99 | 25.89 | 25.98 | 25.88 | -0.04% | 146,163 |
| May 29, 2026 | 26.11 | 26.16 | 26.10 | 26.10 | 25.89 | 0.08% | 86,405 |
| May 28, 2026 | 26.03 | 26.12 | 26.01 | 26.08 | 25.87 | 0.12% | 165,691 |
| May 27, 2026 | 26.02 | 26.06 | 26.01 | 26.05 | 25.84 | 0.12% | 156,280 |
| May 26, 2026 | 26.05 | 26.05 | 25.98 | 26.02 | 25.81 | 0.42% | 188,405 |
| May 22, 2026 | 25.95 | 25.95 | 25.86 | 25.91 | 25.70 | 0.15% | 118,401 |
| May 21, 2026 | 25.76 | 25.89 | 25.75 | 25.87 | 25.66 | 0.12% | 117,375 |
| May 20, 2026 | 25.71 | 25.88 | 25.70 | 25.84 | 25.63 | 0.66% | 109,801 |
| May 19, 2026 | 25.69 | 25.74 | 25.64 | 25.67 | 25.46 | -0.47% | 82,759 |