Skip to main content
iShares iBonds Dec 2035 Term Corporate ETF (IBCA)
NYSEARCA: IBCA · Real-Time Price · USD
25.66
-0.06 (-0.23%)
Aug 14, 2025, 1:37 PM - Market open

IBCA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202525.7325.7725.7025.7225.720.43%27,765
Aug 12, 202525.5925.6425.5525.6125.610.04%29,069
Aug 11, 202525.6225.6525.5825.6025.60-0.02%44,238
Aug 8, 202525.8525.8525.5925.6125.61-0.25%38,142
Aug 7, 202525.6825.7425.6525.6725.670.04%45,142
Aug 6, 202525.5925.7225.5925.6625.66-0.12%17,579
Aug 5, 202525.7025.7325.6425.6925.690.08%115,284
Aug 4, 202525.6925.7225.6625.6725.67-35,359
Aug 1, 202525.6025.7025.5625.6725.670.67%11,084
Jul 31, 202525.5825.5925.5025.5025.420.04%31,646
Jul 30, 202525.4725.6725.4625.4925.41-0.20%37,114
Jul 29, 202525.4025.5925.4025.5425.460.47%21,620
Jul 28, 202525.4525.5125.4225.4225.34-0.12%51,500
Jul 25, 202525.3825.5125.3825.4525.370.28%25,845
Jul 24, 202525.4425.5525.3225.3825.30-0.22%55,041
Jul 23, 202525.4625.4625.3125.4425.36-0.14%198,229
Jul 22, 202525.4425.5225.4425.4725.390.16%175,492
Jul 21, 202525.7425.7425.2225.4325.350.39%33,094
Jul 18, 202525.3725.3725.2325.3325.250.16%51,608
Jul 17, 202525.3025.3025.2225.2925.210.16%519,887
Jul 16, 202525.2625.2625.1625.2525.170.22%23,138
Jul 15, 202525.3325.3325.1425.2025.12-0.28%51,571
Jul 14, 202525.3125.5525.2225.2725.19-0.13%22,071
Jul 11, 202525.3325.3325.2325.3025.22-0.45%40,082
Jul 10, 202525.3826.0425.3625.4225.34-0.02%29,083
Jul 9, 202525.3225.6125.3225.4225.340.45%98,712
Jul 8, 202525.3125.5125.2625.3025.23-0.33%77,461
Jul 7, 202525.4425.4425.3225.3925.31-0.36%74,926
Jul 3, 202525.4726.0025.4425.4825.40-0.14%12,097
Jul 2, 202525.4626.0525.4525.5125.43-0.11%13,653
Jul 1, 202525.5525.8425.4825.5425.46-0.35%41,538
Jun 30, 202525.5825.6625.5125.6325.450.60%37,756
Jun 27, 202525.4725.6225.4525.4825.30-0.01%35,322
Jun 26, 202525.4625.6725.4225.4825.300.15%19,237
Jun 25, 202525.4325.6325.3725.4525.27-0.18%18,136
Jun 24, 202525.3325.8025.3325.4925.310.50%25,058
Jun 23, 202525.3225.4225.3225.3625.190.27%14,262
Jun 20, 202525.2225.3325.1925.2925.120.15%28,203
Jun 18, 202525.2325.6125.1925.2625.080.13%9,759
Jun 17, 202525.1925.5325.1625.2225.050.41%11,225
Jun 16, 202525.1925.2325.1225.1224.95-0.26%11,745
Jun 13, 202525.2425.2725.1325.1925.01-0.48%17,232
Jun 12, 202525.2325.3125.2325.3125.130.54%17,942
Jun 11, 202525.1425.8625.1225.1724.990.34%17,404
Jun 10, 202525.0525.1325.0525.0824.910.15%11,784
Jun 9, 202524.9925.1024.9925.0524.870.36%62,529
Jun 6, 202525.0325.0624.9524.9624.78-0.49%28,707
Jun 5, 202525.1925.4825.0825.0824.91-0.54%8,791
Jun 4, 202525.1425.2725.0925.2225.040.70%19,529
Jun 3, 202525.0725.1124.9925.0424.870.06%32,513