iShares iBonds Dec 2029 Term Corporate ETF (IBDU)
NYSEARCA: IBDU · Real-Time Price · USD
22.98
-0.03 (-0.13%)
At close: May 12, 2025, 4:00 PM
22.98
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
IBDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 22.95 | 23.00 | 22.95 | 22.98 | 22.98 | -0.13% | 415,906 |
| May 9, 2025 | 23.04 | 23.06 | 22.99 | 23.01 | 23.01 | - | 204,635 |
| May 8, 2025 | 23.06 | 23.07 | 23.00 | 23.01 | 23.01 | -0.22% | 255,931 |
| May 7, 2025 | 23.06 | 23.09 | 23.04 | 23.06 | 23.06 | - | 1,137,518 |
| May 6, 2025 | 23.03 | 23.06 | 23.00 | 23.06 | 23.06 | 0.17% | 308,183 |
| May 5, 2025 | 23.00 | 23.03 | 22.97 | 23.02 | 23.02 | 0.04% | 325,944 |
| May 2, 2025 | 23.01 | 23.04 | 22.98 | 23.01 | 23.01 | -0.26% | 274,058 |
| May 1, 2025 | 23.16 | 23.21 | 23.05 | 23.07 | 23.07 | -0.65% | 358,914 |
| Apr 30, 2025 | 23.19 | 23.22 | 23.16 | 23.22 | 23.13 | 0.04% | 385,570 |
| Apr 29, 2025 | 23.18 | 23.21 | 23.15 | 23.21 | 23.12 | 0.13% | 267,217 |
| Apr 28, 2025 | 23.12 | 23.19 | 23.12 | 23.18 | 23.09 | 0.26% | 292,882 |
| Apr 25, 2025 | 23.08 | 23.13 | 23.08 | 23.12 | 23.03 | 0.26% | 285,718 |
| Apr 24, 2025 | 23.00 | 23.07 | 23.00 | 23.06 | 22.97 | 0.52% | 233,416 |
| Apr 23, 2025 | 23.07 | 23.07 | 22.93 | 22.94 | 22.85 | 0.04% | 460,140 |
| Apr 22, 2025 | 22.98 | 22.98 | 22.90 | 22.93 | 22.84 | 0.09% | 328,154 |
| Apr 21, 2025 | 22.99 | 23.00 | 22.91 | 22.91 | 22.82 | -0.35% | 340,285 |
| Apr 17, 2025 | 22.97 | 23.00 | 22.97 | 22.99 | 22.90 | 0.13% | 314,888 |
| Apr 16, 2025 | 22.94 | 22.98 | 22.90 | 22.96 | 22.87 | 0.26% | 511,604 |
| Apr 15, 2025 | 22.86 | 22.94 | 22.86 | 22.90 | 22.81 | 0.26% | 258,993 |
| Apr 14, 2025 | 22.79 | 22.87 | 22.77 | 22.84 | 22.75 | 0.62% | 336,671 |
| Apr 11, 2025 | 22.72 | 22.76 | 22.55 | 22.70 | 22.61 | -0.39% | 309,274 |
| Apr 10, 2025 | 22.84 | 22.92 | 22.75 | 22.79 | 22.70 | -0.83% | 314,160 |
| Apr 9, 2025 | 22.68 | 22.98 | 22.58 | 22.98 | 22.89 | 0.88% | 457,208 |
| Apr 8, 2025 | 22.86 | 22.93 | 22.77 | 22.78 | 22.69 | -0.22% | 401,643 |
| Apr 7, 2025 | 23.00 | 23.05 | 22.83 | 22.83 | 22.74 | -1.17% | 818,845 |
| Apr 4, 2025 | 23.20 | 23.24 | 23.05 | 23.10 | 23.01 | -0.26% | 428,853 |
| Apr 3, 2025 | 23.18 | 23.21 | 23.15 | 23.16 | 23.07 | 0.39% | 290,884 |
| Apr 2, 2025 | 23.13 | 23.13 | 23.04 | 23.07 | 22.98 | - | 519,577 |
| Apr 1, 2025 | 23.07 | 23.11 | 23.06 | 23.07 | 22.98 | -0.26% | 310,544 |
| Mar 31, 2025 | 23.14 | 23.15 | 23.10 | 23.13 | 22.95 | - | 434,274 |
| Mar 28, 2025 | 23.08 | 23.15 | 23.08 | 23.13 | 22.95 | 0.35% | 393,558 |
| Mar 27, 2025 | 23.05 | 23.06 | 23.00 | 23.05 | 22.87 | - | 1,263,014 |
| Mar 26, 2025 | 23.06 | 23.06 | 23.03 | 23.05 | 22.87 | -0.04% | 332,222 |
| Mar 25, 2025 | 23.06 | 23.09 | 23.04 | 23.06 | 22.88 | 0.04% | 278,067 |
| Mar 24, 2025 | 23.08 | 23.08 | 23.03 | 23.05 | 22.87 | -0.17% | 467,547 |
| Mar 21, 2025 | 23.10 | 23.13 | 23.08 | 23.09 | 22.91 | 0.04% | 197,269 |
| Mar 20, 2025 | 23.14 | 23.14 | 23.08 | 23.08 | 22.90 | - | 270,588 |
| Mar 19, 2025 | 23.00 | 23.10 | 22.98 | 23.08 | 22.90 | 0.30% | 355,550 |
| Mar 18, 2025 | 22.97 | 23.03 | 22.97 | 23.01 | 22.83 | 0.17% | 355,548 |
| Mar 17, 2025 | 22.97 | 23.01 | 22.97 | 22.97 | 22.79 | 0.09% | 386,352 |
| Mar 14, 2025 | 22.95 | 22.99 | 22.95 | 22.95 | 22.77 | -0.13% | 331,957 |
| Mar 13, 2025 | 22.94 | 22.99 | 22.90 | 22.98 | 22.80 | 0.17% | 340,459 |
| Mar 12, 2025 | 22.97 | 22.99 | 22.94 | 22.94 | 22.76 | -0.26% | 456,267 |
| Mar 11, 2025 | 23.08 | 23.08 | 22.97 | 23.00 | 22.82 | -0.26% | 339,400 |
| Mar 10, 2025 | 23.09 | 23.10 | 23.04 | 23.06 | 22.88 | 0.26% | 336,996 |
| Mar 7, 2025 | 23.09 | 23.09 | 22.98 | 23.00 | 22.82 | -0.13% | 672,108 |
| Mar 6, 2025 | 23.04 | 23.04 | 22.99 | 23.03 | 22.85 | -0.04% | 453,379 |
| Mar 5, 2025 | 23.09 | 23.48 | 23.02 | 23.04 | 22.86 | -0.17% | 1,348,213 |
| Mar 4, 2025 | 23.13 | 23.14 | 23.06 | 23.08 | 22.90 | -0.04% | 481,890 |
| Mar 3, 2025 | 23.03 | 23.09 | 23.02 | 23.09 | 22.91 | -0.22% | 367,777 |