iShares iBonds Dec 2034 Term Corporate ETF (IBDZ)
NYSEARCA: IBDZ · Real-Time Price · USD
26.13
+0.09 (0.33%)
May 8, 2026, 4:00 PM EDT - Market closed
IBDZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 26.11 | 26.14 | 26.10 | 26.13 | 26.13 | 0.33% | 1,034,808 |
| May 7, 2026 | 26.15 | 26.16 | 26.01 | 26.04 | 26.04 | -0.34% | 165,547 |
| May 6, 2026 | 26.10 | 26.15 | 26.10 | 26.13 | 26.13 | 0.46% | 181,766 |
| May 5, 2026 | 26.01 | 26.05 | 26.00 | 26.01 | 26.01 | 0.23% | 102,123 |
| May 4, 2026 | 25.99 | 26.00 | 25.89 | 25.95 | 25.95 | -0.23% | 70,403 |
| May 1, 2026 | 26.02 | 26.10 | 25.99 | 26.01 | 26.01 | -0.34% | 109,623 |
| Apr 30, 2026 | 26.10 | 26.14 | 26.07 | 26.10 | 25.99 | 0.19% | 114,265 |
| Apr 29, 2026 | 26.12 | 26.12 | 26.03 | 26.05 | 25.94 | -0.42% | 78,786 |
| Apr 28, 2026 | 26.13 | 26.17 | 26.11 | 26.16 | 26.05 | -0.04% | 93,858 |
| Apr 27, 2026 | 26.22 | 26.22 | 26.15 | 26.17 | 26.06 | -0.15% | 135,382 |
| Apr 24, 2026 | 26.20 | 26.26 | 26.18 | 26.21 | 26.10 | 0.04% | 97,794 |
| Apr 23, 2026 | 26.28 | 26.29 | 26.15 | 26.20 | 26.09 | -0.19% | 111,716 |
| Apr 22, 2026 | 26.27 | 26.32 | 26.25 | 26.25 | 26.14 | 0.19% | 242,011 |
| Apr 21, 2026 | 26.29 | 26.31 | 26.19 | 26.20 | 26.09 | -0.46% | 225,763 |
| Apr 20, 2026 | 26.32 | 26.33 | 26.28 | 26.32 | 26.21 | 0.08% | 163,281 |
| Apr 17, 2026 | 26.34 | 26.37 | 26.30 | 26.30 | 26.19 | 0.42% | 88,561 |
| Apr 16, 2026 | 26.27 | 26.29 | 26.19 | 26.19 | 26.08 | -0.32% | 162,246 |
| Apr 15, 2026 | 26.27 | 26.29 | 26.25 | 26.28 | 26.17 | -0.06% | 103,792 |
| Apr 14, 2026 | 26.19 | 26.31 | 26.19 | 26.29 | 26.18 | 0.29% | 124,813 |
| Apr 13, 2026 | 26.09 | 26.22 | 26.09 | 26.22 | 26.11 | 0.36% | 110,765 |
| Apr 10, 2026 | 26.16 | 26.19 | 26.12 | 26.12 | 26.01 | -0.19% | 90,753 |
| Apr 9, 2026 | 26.14 | 26.23 | 26.10 | 26.17 | 26.06 | 0.04% | 77,593 |
| Apr 8, 2026 | 26.24 | 26.24 | 26.13 | 26.16 | 26.05 | 0.38% | 189,560 |
| Apr 7, 2026 | 26.03 | 26.08 | 25.91 | 26.06 | 25.95 | 0.15% | 164,152 |
| Apr 6, 2026 | 26.01 | 26.09 | 26.00 | 26.02 | 25.91 | -0.21% | 173,852 |
| Apr 2, 2026 | 25.93 | 26.10 | 25.93 | 26.08 | 25.97 | 0.31% | 95,455 |
| Apr 1, 2026 | 25.98 | 26.03 | 25.96 | 26.00 | 25.89 | -0.25% | 261,461 |
| Mar 31, 2026 | 26.03 | 26.11 | 25.99 | 26.06 | 25.85 | 0.58% | 150,169 |
| Mar 30, 2026 | 25.89 | 25.98 | 25.89 | 25.91 | 25.70 | 0.50% | 155,581 |
| Mar 27, 2026 | 25.76 | 25.84 | 25.73 | 25.78 | 25.57 | -0.19% | 1,663,942 |
| Mar 26, 2026 | 25.94 | 25.98 | 25.82 | 25.83 | 25.62 | -0.77% | 141,352 |
| Mar 25, 2026 | 26.06 | 26.08 | 26.02 | 26.03 | 25.82 | 0.39% | 274,093 |
| Mar 24, 2026 | 25.89 | 25.99 | 25.87 | 25.93 | 25.72 | -0.23% | 193,652 |
| Mar 23, 2026 | 25.92 | 26.05 | 25.89 | 25.99 | 25.78 | 0.54% | 113,838 |
| Mar 20, 2026 | 25.99 | 26.04 | 25.84 | 25.85 | 25.64 | -1.09% | 157,211 |
| Mar 19, 2026 | 25.98 | 26.15 | 25.97 | 26.14 | 25.93 | 0.29% | 195,077 |
| Mar 18, 2026 | 26.10 | 26.19 | 26.06 | 26.06 | 25.85 | -0.50% | 241,272 |
| Mar 17, 2026 | 26.12 | 26.20 | 26.12 | 26.19 | 25.98 | 0.54% | 126,986 |
| Mar 16, 2026 | 26.04 | 26.12 | 26.04 | 26.05 | 25.84 | 0.35% | 100,646 |
| Mar 13, 2026 | 26.12 | 26.13 | 25.93 | 25.96 | 25.75 | -0.31% | 158,867 |
| Mar 12, 2026 | 26.16 | 26.16 | 25.99 | 26.04 | 25.83 | -0.50% | 321,953 |
| Mar 11, 2026 | 26.25 | 26.26 | 26.15 | 26.17 | 25.96 | -0.59% | 276,702 |
| Mar 10, 2026 | 26.44 | 26.44 | 26.32 | 26.33 | 26.12 | -0.47% | 202,835 |
| Mar 9, 2026 | 26.29 | 26.46 | 26.29 | 26.45 | 26.24 | 0.38% | 165,122 |
| Mar 6, 2026 | 26.30 | 26.42 | 26.27 | 26.35 | 26.14 | -0.26% | 256,437 |
| Mar 5, 2026 | 26.38 | 26.43 | 26.36 | 26.42 | 26.21 | -0.23% | 181,172 |
| Mar 4, 2026 | 26.49 | 26.55 | 26.48 | 26.48 | 26.27 | - | 204,035 |
| Mar 3, 2026 | 26.34 | 26.55 | 26.33 | 26.48 | 26.27 | -0.08% | 400,120 |
| Mar 2, 2026 | 26.49 | 26.51 | 26.45 | 26.50 | 26.29 | -0.71% | 342,254 |
| Feb 27, 2026 | 26.68 | 26.72 | 26.68 | 26.69 | 26.38 | 0.11% | 128,027 |