Skip to main content
iShares iBonds Dec 2033 Term Corporate ETF (IBDY)
NYSEARCA: IBDY · Real-Time Price · USD
25.80
-0.02 (-0.08%)
At close: Jun 27, 2025, 4:00 PM
25.80
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT

IBDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202525.7425.8625.7425.8025.80-0.08%105,614
Jun 26, 202525.7725.8225.6925.8225.820.33%111,661
Jun 25, 202525.7125.7525.6825.7425.74-0.10%65,678
Jun 24, 202525.6225.7725.6225.7625.760.43%101,115
Jun 23, 202525.6425.7025.5425.6525.650.25%79,900
Jun 20, 202525.5025.6125.5025.5925.590.12%84,201
Jun 18, 202525.5525.6025.4925.5625.560.06%87,640
Jun 17, 202525.5225.5525.4825.5425.540.35%94,453
Jun 16, 202525.4825.5425.4525.4525.45-0.13%119,292
Jun 13, 202525.5325.5425.4425.4825.48-0.42%108,971
Jun 12, 202525.5725.6025.5425.5925.590.41%58,240
Jun 11, 202525.4525.5125.4425.4925.490.33%81,499
Jun 10, 202525.4425.4425.3725.4025.400.04%80,680
Jun 9, 202525.3225.3925.3225.3925.390.32%97,470
Jun 6, 202525.3525.3825.3025.3125.31-0.51%79,601
Jun 5, 202525.5425.5425.4025.4425.44-0.24%65,006
Jun 4, 202525.4625.5325.4425.5025.500.53%187,690
Jun 3, 202525.3825.4325.3525.3725.370.02%174,404
Jun 2, 202525.2925.4025.2925.3625.36-0.63%79,808
May 30, 202525.4825.5225.4325.5225.410.39%65,479
May 29, 202525.4225.4625.4025.4225.310.24%86,631
May 28, 202525.4025.4025.3025.3625.25-0.28%100,044
May 27, 202525.3525.4325.3225.4325.320.73%78,459
May 23, 202525.2325.2725.2025.2525.140.18%153,489
May 22, 202525.1325.2125.0525.2025.100.36%172,042
May 21, 202525.2425.2525.0825.1125.01-0.91%174,715
May 20, 202525.2925.3425.2425.3425.23-129,288
May 19, 202525.1825.3525.1825.3425.230.02%65,391
May 16, 202525.3925.3925.3125.3325.230.14%51,722
May 15, 202525.2325.3125.1825.3025.190.64%77,865
May 14, 202525.2425.3825.1225.1425.03-0.42%307,281
May 13, 202525.2325.2725.1525.2425.130.12%59,543
May 12, 202525.1425.2725.1425.2125.110.04%78,163
May 9, 202525.2825.3325.2025.2025.100.08%128,453
May 8, 202525.3625.3725.1825.1825.08-0.79%44,400
May 7, 202525.3325.4025.2525.3825.270.28%236,048
May 6, 202525.2525.3125.1525.3125.200.20%81,852
May 5, 202525.2325.2925.0425.2625.15-0.08%87,150
May 2, 202525.3025.3025.2025.2825.17-0.04%88,969
May 1, 202525.4425.5025.2925.2925.18-0.78%70,250
Apr 30, 202525.5425.5425.4625.4925.28-0.16%191,621
Apr 29, 202525.4625.5725.4625.5325.320.24%42,925
Apr 28, 202525.4325.5125.4025.4725.260.12%220,562
Apr 25, 202525.4025.4625.3625.4425.230.36%27,234
Apr 24, 202525.2725.3525.2125.3525.141.00%58,414
Apr 23, 202525.3425.3525.1025.1024.890.16%61,259
Apr 22, 202525.0825.1225.0225.0624.850.27%41,088
Apr 21, 202525.1425.1924.9824.9924.78-0.98%77,095
Apr 17, 202525.1925.2425.1625.2425.030.20%63,472
Apr 16, 202525.1525.2325.0725.1924.980.36%70,328