Skip to main content
logo
iShares iBonds Dec 2034 Term Corporate ETF (IBDZ)
NYSEARCA: IBDZ · Real-Time Price · USD
26.10
+0.02 (0.08%)
May 29, 2026, 4:00 PM EDT - Market closed

IBDZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202626.1126.1626.1026.1026.100.08%86,405
May 28, 202626.0326.1226.0126.0826.080.12%165,691
May 27, 202626.0226.0626.0126.0526.050.12%156,280
May 26, 202626.0526.0525.9826.0226.020.42%188,405
May 22, 202625.9525.9525.8625.9125.910.15%118,401
May 21, 202625.7625.8925.7525.8725.870.12%117,375
May 20, 202625.7125.8825.7025.8425.840.66%109,730
May 19, 202625.6925.7425.6425.6725.67-0.47%82,759
May 18, 202625.8425.8825.7625.7925.79-0.12%84,452
May 15, 202625.8425.8725.8125.8225.82-0.62%95,422
May 14, 202626.0526.0625.9825.9825.98-0.08%70,166
May 13, 202626.0026.0125.9426.0026.00-114,299
May 12, 202626.0326.0325.9726.0026.00-0.19%80,409
May 11, 202626.1126.1126.0526.0526.05-0.29%134,571
May 8, 202626.1126.1426.1026.1326.130.33%1,034,808
May 7, 202626.1526.1626.0126.0426.04-0.34%165,547
May 6, 202626.1026.1526.1026.1326.130.46%181,766
May 5, 202626.0126.0526.0026.0126.010.23%102,123
May 4, 202625.9926.0025.8925.9525.95-0.23%70,403
May 1, 202626.0226.1025.9926.0126.010.06%109,623
Apr 30, 202626.1026.1426.0726.1025.990.19%114,265
Apr 29, 202626.1226.1226.0326.0525.94-0.42%78,786
Apr 28, 202626.1326.1726.1126.1626.05-0.04%93,858
Apr 27, 202626.2226.2226.1526.1726.06-0.15%135,382
Apr 24, 202626.2026.2626.1826.2126.100.04%97,794
Apr 23, 202626.2826.2926.1526.2026.09-0.19%111,716
Apr 22, 202626.2726.3226.2526.2526.140.19%242,011
Apr 21, 202626.2926.3126.1926.2026.09-0.46%225,763
Apr 20, 202626.3226.3326.2826.3226.210.08%163,281
Apr 17, 202626.3426.3726.3026.3026.190.42%88,561
Apr 16, 202626.2726.2926.1926.1926.08-0.32%162,246
Apr 15, 202626.2726.2926.2526.2826.17-0.06%103,792
Apr 14, 202626.1926.3126.1926.2926.180.29%124,813
Apr 13, 202626.0926.2226.0926.2226.110.36%110,765
Apr 10, 202626.1626.1926.1226.1226.01-0.19%90,753
Apr 9, 202626.1426.2326.1026.1726.060.04%77,593
Apr 8, 202626.2426.2426.1326.1626.050.38%189,560
Apr 7, 202626.0326.0825.9126.0625.950.15%164,152
Apr 6, 202626.0126.0926.0026.0225.91-0.21%173,852
Apr 2, 202625.9326.1025.9326.0825.970.31%95,455
Apr 1, 202625.9826.0325.9626.0025.890.14%261,461
Mar 31, 202626.0326.1125.9926.0625.850.58%150,169
Mar 30, 202625.8925.9825.8925.9125.700.50%155,581
Mar 27, 202625.7625.8425.7325.7825.57-0.19%1,663,942
Mar 26, 202625.9425.9825.8225.8325.62-0.77%141,352
Mar 25, 202626.0626.0826.0226.0325.820.39%274,093
Mar 24, 202625.8925.9925.8725.9325.72-0.23%193,652
Mar 23, 202625.9226.0525.8925.9925.780.54%113,838
Mar 20, 202625.9926.0425.8425.8525.64-1.09%157,211
Mar 19, 202625.9826.1525.9726.1425.930.29%195,077