iShares iBonds Dec 2029 Term Corporate ETF (IBDU)
NYSEARCA: IBDU · Real-Time Price · USD
23.44
+0.01 (0.04%)
Sep 26, 2025, 4:00 PM EDT - Market closed
IBDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 23.43 | 23.46 | 23.43 | 23.44 | 23.44 | 0.04% | 320,587 |
| Sep 25, 2025 | 23.43 | 23.49 | 23.41 | 23.43 | 23.43 | -0.17% | 469,010 |
| Sep 24, 2025 | 23.49 | 23.50 | 23.47 | 23.47 | 23.47 | -0.13% | 555,310 |
| Sep 23, 2025 | 23.52 | 23.65 | 23.49 | 23.50 | 23.50 | - | 372,427 |
| Sep 22, 2025 | 23.49 | 23.52 | 23.49 | 23.50 | 23.50 | -0.04% | 369,303 |
| Sep 19, 2025 | 23.50 | 23.52 | 23.49 | 23.51 | 23.51 | 0.04% | 474,333 |
| Sep 18, 2025 | 23.50 | 23.51 | 23.48 | 23.50 | 23.50 | -0.04% | 1,055,649 |
| Sep 17, 2025 | 23.56 | 23.58 | 23.50 | 23.51 | 23.51 | -0.13% | 621,790 |
| Sep 16, 2025 | 23.53 | 23.56 | 23.53 | 23.54 | 23.54 | - | 667,308 |
| Sep 15, 2025 | 23.53 | 23.55 | 23.53 | 23.54 | 23.54 | 0.13% | 507,783 |
| Sep 12, 2025 | 23.50 | 23.52 | 23.49 | 23.51 | 23.51 | -0.04% | 520,915 |
| Sep 11, 2025 | 23.52 | 23.60 | 23.51 | 23.52 | 23.52 | 0.09% | 733,114 |
| Sep 10, 2025 | 23.50 | 23.53 | 23.50 | 23.50 | 23.50 | 0.09% | 800,825 |
| Sep 9, 2025 | 23.52 | 23.52 | 23.42 | 23.48 | 23.48 | -0.09% | 1,149,113 |
| Sep 8, 2025 | 23.53 | 23.54 | 23.41 | 23.50 | 23.50 | 0.04% | 457,909 |
| Sep 5, 2025 | 23.53 | 23.54 | 23.49 | 23.49 | 23.49 | 0.17% | 508,221 |
| Sep 4, 2025 | 23.40 | 23.46 | 23.40 | 23.45 | 23.45 | 0.30% | 428,144 |
| Sep 3, 2025 | 23.35 | 23.41 | 23.35 | 23.38 | 23.38 | 0.09% | 418,784 |
| Sep 2, 2025 | 23.32 | 23.37 | 23.30 | 23.36 | 23.36 | -0.47% | 540,679 |
| Aug 29, 2025 | 23.47 | 23.48 | 23.46 | 23.47 | 23.38 | 0.04% | 279,229 |
| Aug 28, 2025 | 23.46 | 23.48 | 23.44 | 23.46 | 23.37 | -0.04% | 321,740 |
| Aug 27, 2025 | 23.43 | 23.48 | 23.42 | 23.47 | 23.38 | 0.13% | 570,920 |
| Aug 26, 2025 | 23.42 | 23.45 | 23.40 | 23.44 | 23.35 | 0.17% | 456,261 |
| Aug 25, 2025 | 23.43 | 23.43 | 23.40 | 23.40 | 23.31 | -0.13% | 483,182 |
| Aug 22, 2025 | 23.37 | 23.45 | 23.34 | 23.43 | 23.34 | 0.39% | 348,096 |
| Aug 21, 2025 | 23.36 | 23.37 | 23.32 | 23.34 | 23.25 | -0.13% | 789,843 |
| Aug 20, 2025 | 23.38 | 23.41 | 23.36 | 23.37 | 23.28 | -0.04% | 592,290 |
| Aug 19, 2025 | 23.37 | 23.41 | 23.35 | 23.38 | 23.29 | 0.13% | 586,328 |
| Aug 18, 2025 | 23.39 | 23.46 | 23.34 | 23.35 | 23.26 | -0.09% | 395,116 |
| Aug 15, 2025 | 23.38 | 23.47 | 23.33 | 23.37 | 23.28 | - | 314,077 |
| Aug 14, 2025 | 23.38 | 23.38 | 23.35 | 23.37 | 23.28 | -0.13% | 285,681 |
| Aug 13, 2025 | 23.38 | 23.41 | 23.38 | 23.40 | 23.31 | 0.26% | 522,008 |
| Aug 12, 2025 | 23.31 | 23.35 | 23.31 | 23.34 | 23.25 | 0.09% | 552,002 |
| Aug 11, 2025 | 23.31 | 23.33 | 23.30 | 23.32 | 23.23 | 0.09% | 258,182 |
| Aug 8, 2025 | 23.33 | 23.33 | 23.30 | 23.30 | 23.21 | -0.17% | 313,367 |
| Aug 7, 2025 | 23.35 | 23.46 | 23.32 | 23.34 | 23.25 | - | 479,014 |
| Aug 6, 2025 | 23.33 | 23.35 | 23.31 | 23.34 | 23.25 | 0.04% | 1,021,490 |
| Aug 5, 2025 | 23.34 | 23.36 | 23.31 | 23.33 | 23.24 | -0.09% | 1,242,931 |
| Aug 4, 2025 | 23.34 | 23.35 | 23.31 | 23.35 | 23.26 | 0.13% | 458,630 |
| Aug 1, 2025 | 23.28 | 23.34 | 23.25 | 23.32 | 23.23 | 0.21% | 316,297 |
| Jul 31, 2025 | 23.30 | 23.31 | 23.26 | 23.27 | 23.09 | - | 432,777 |
| Jul 30, 2025 | 23.28 | 23.33 | 23.23 | 23.27 | 23.09 | -0.13% | 715,815 |
| Jul 29, 2025 | 23.28 | 23.31 | 23.26 | 23.30 | 23.12 | 0.17% | 435,016 |
| Jul 28, 2025 | 23.27 | 23.29 | 23.25 | 23.26 | 23.08 | -0.09% | 351,592 |
| Jul 25, 2025 | 23.24 | 23.28 | 23.24 | 23.28 | 23.10 | 0.17% | 247,995 |
| Jul 24, 2025 | 23.23 | 23.29 | 23.20 | 23.24 | 23.06 | -0.09% | 260,474 |
| Jul 23, 2025 | 23.28 | 23.29 | 23.22 | 23.26 | 23.08 | -0.13% | 375,823 |
| Jul 22, 2025 | 23.30 | 23.33 | 23.24 | 23.29 | 23.11 | 0.09% | 301,415 |
| Jul 21, 2025 | 23.28 | 23.29 | 23.26 | 23.27 | 23.09 | 0.17% | 294,982 |
| Jul 18, 2025 | 23.25 | 23.25 | 23.22 | 23.23 | 23.05 | 0.13% | 382,126 |