iShares iBonds Dec 2029 Term Corporate ETF (IBDU)
NYSEARCA: IBDU · Real-Time Price · USD
23.37
-0.04 (-0.15%)
Aug 14, 2025, 11:17 AM - Market open
IBDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 23.38 | 23.41 | 23.38 | 23.40 | 23.40 | 0.26% | 522,008 |
| Aug 12, 2025 | 23.31 | 23.35 | 23.31 | 23.34 | 23.34 | 0.09% | 552,002 |
| Aug 11, 2025 | 23.31 | 23.33 | 23.30 | 23.32 | 23.32 | 0.09% | 258,182 |
| Aug 8, 2025 | 23.33 | 23.33 | 23.30 | 23.30 | 23.30 | -0.17% | 313,367 |
| Aug 7, 2025 | 23.35 | 23.46 | 23.32 | 23.34 | 23.34 | - | 479,014 |
| Aug 6, 2025 | 23.33 | 23.35 | 23.31 | 23.34 | 23.34 | 0.04% | 1,021,490 |
| Aug 5, 2025 | 23.34 | 23.36 | 23.31 | 23.33 | 23.33 | -0.09% | 1,242,931 |
| Aug 4, 2025 | 23.34 | 23.35 | 23.31 | 23.35 | 23.35 | 0.13% | 458,630 |
| Aug 1, 2025 | 23.28 | 23.34 | 23.25 | 23.32 | 23.32 | 0.21% | 316,297 |
| Jul 31, 2025 | 23.30 | 23.31 | 23.26 | 23.27 | 23.18 | - | 432,777 |
| Jul 30, 2025 | 23.28 | 23.33 | 23.23 | 23.27 | 23.18 | -0.13% | 715,815 |
| Jul 29, 2025 | 23.28 | 23.31 | 23.26 | 23.30 | 23.21 | 0.17% | 435,016 |
| Jul 28, 2025 | 23.27 | 23.29 | 23.25 | 23.26 | 23.17 | -0.09% | 351,592 |
| Jul 25, 2025 | 23.24 | 23.28 | 23.24 | 23.28 | 23.19 | 0.17% | 247,995 |
| Jul 24, 2025 | 23.23 | 23.29 | 23.20 | 23.24 | 23.15 | -0.09% | 260,474 |
| Jul 23, 2025 | 23.28 | 23.29 | 23.22 | 23.26 | 23.17 | -0.13% | 375,823 |
| Jul 22, 2025 | 23.30 | 23.33 | 23.24 | 23.29 | 23.20 | 0.09% | 301,415 |
| Jul 21, 2025 | 23.28 | 23.29 | 23.26 | 23.27 | 23.18 | 0.17% | 294,982 |
| Jul 18, 2025 | 23.25 | 23.25 | 23.22 | 23.23 | 23.14 | 0.13% | 382,126 |
| Jul 17, 2025 | 23.19 | 23.21 | 23.18 | 23.20 | 23.11 | 0.09% | 341,016 |
| Jul 16, 2025 | 23.18 | 23.20 | 23.14 | 23.18 | 23.09 | 0.22% | 588,701 |
| Jul 15, 2025 | 23.21 | 23.21 | 23.13 | 23.13 | 23.04 | -0.22% | 413,563 |
| Jul 14, 2025 | 23.19 | 23.20 | 23.16 | 23.18 | 23.09 | - | 318,439 |
| Jul 11, 2025 | 23.17 | 23.19 | 23.16 | 23.18 | 23.09 | -0.09% | 291,718 |
| Jul 10, 2025 | 23.21 | 23.30 | 23.18 | 23.20 | 23.11 | - | 402,799 |
| Jul 9, 2025 | 23.19 | 23.22 | 23.16 | 23.20 | 23.11 | 0.22% | 368,479 |
| Jul 8, 2025 | 23.17 | 23.17 | 23.14 | 23.15 | 23.06 | -0.09% | 367,516 |
| Jul 7, 2025 | 23.02 | 23.24 | 23.02 | 23.17 | 23.08 | -0.17% | 463,350 |
| Jul 3, 2025 | 23.21 | 23.47 | 23.20 | 23.21 | 23.12 | -0.13% | 642,010 |
| Jul 2, 2025 | 23.22 | 23.25 | 23.21 | 23.24 | 23.15 | 0.09% | 462,377 |
| Jul 1, 2025 | 23.25 | 23.25 | 23.20 | 23.22 | 23.13 | -0.47% | 560,506 |
| Jun 30, 2025 | 23.33 | 23.46 | 23.31 | 23.33 | 23.15 | 0.13% | 540,204 |
| Jun 27, 2025 | 23.29 | 23.34 | 23.26 | 23.30 | 23.12 | -0.13% | 385,976 |
| Jun 26, 2025 | 23.30 | 23.33 | 23.26 | 23.33 | 23.15 | 0.26% | 574,610 |
| Jun 25, 2025 | 23.27 | 23.28 | 23.22 | 23.27 | 23.09 | -0.04% | 438,042 |
| Jun 24, 2025 | 23.22 | 23.29 | 23.22 | 23.28 | 23.10 | 0.26% | 462,776 |
| Jun 23, 2025 | 23.21 | 23.25 | 23.16 | 23.22 | 23.04 | 0.22% | 337,191 |
| Jun 20, 2025 | 23.13 | 23.18 | 23.12 | 23.17 | 22.99 | 0.09% | 417,299 |
| Jun 18, 2025 | 23.16 | 23.17 | 23.13 | 23.15 | 22.97 | 0.09% | 389,163 |
| Jun 17, 2025 | 23.14 | 23.14 | 23.05 | 23.13 | 22.95 | 0.09% | 383,674 |
| Jun 16, 2025 | 23.11 | 23.34 | 23.06 | 23.11 | 22.93 | 0.04% | 251,156 |
| Jun 13, 2025 | 23.11 | 23.13 | 23.06 | 23.10 | 22.92 | -0.26% | 235,343 |
| Jun 12, 2025 | 23.15 | 23.16 | 23.06 | 23.16 | 22.98 | 0.17% | 362,632 |
| Jun 11, 2025 | 23.10 | 23.12 | 23.08 | 23.12 | 22.94 | 0.26% | 289,220 |
| Jun 10, 2025 | 23.06 | 23.08 | 23.04 | 23.06 | 22.88 | 0.09% | 278,596 |
| Jun 9, 2025 | 23.03 | 23.06 | 23.00 | 23.04 | 22.86 | 0.17% | 371,880 |
| Jun 6, 2025 | 22.99 | 23.05 | 22.99 | 23.00 | 22.82 | -0.35% | 428,874 |
| Jun 5, 2025 | 23.15 | 23.15 | 23.08 | 23.08 | 22.90 | -0.30% | 343,914 |
| Jun 4, 2025 | 23.13 | 23.15 | 23.10 | 23.15 | 22.97 | 0.30% | 427,941 |
| Jun 3, 2025 | 23.10 | 23.11 | 23.04 | 23.08 | 22.90 | -0.04% | 343,634 |