iShares iBonds Dec 2033 Term Corporate ETF (IBDY)
NYSEARCA: IBDY · Real-Time Price · USD
25.21
+0.01 (0.04%)
At close: May 12, 2025, 4:00 PM
25.21
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
IBDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 25.14 | 25.27 | 25.14 | 25.21 | 25.21 | 0.04% | 78,163 |
| May 9, 2025 | 25.28 | 25.33 | 25.20 | 25.20 | 25.20 | 0.08% | 128,453 |
| May 8, 2025 | 25.36 | 25.37 | 25.18 | 25.18 | 25.18 | -0.79% | 44,400 |
| May 7, 2025 | 25.33 | 25.40 | 25.25 | 25.38 | 25.38 | 0.28% | 236,048 |
| May 6, 2025 | 25.25 | 25.31 | 25.15 | 25.31 | 25.31 | 0.20% | 81,852 |
| May 5, 2025 | 25.23 | 25.29 | 25.04 | 25.26 | 25.26 | -0.08% | 87,150 |
| May 2, 2025 | 25.30 | 25.30 | 25.20 | 25.28 | 25.28 | -0.04% | 88,969 |
| May 1, 2025 | 25.44 | 25.50 | 25.29 | 25.29 | 25.29 | -0.78% | 70,250 |
| Apr 30, 2025 | 25.54 | 25.54 | 25.46 | 25.49 | 25.38 | -0.16% | 191,621 |
| Apr 29, 2025 | 25.46 | 25.57 | 25.46 | 25.53 | 25.42 | 0.24% | 42,925 |
| Apr 28, 2025 | 25.43 | 25.51 | 25.40 | 25.47 | 25.36 | 0.12% | 220,562 |
| Apr 25, 2025 | 25.40 | 25.46 | 25.36 | 25.44 | 25.33 | 0.36% | 27,234 |
| Apr 24, 2025 | 25.27 | 25.35 | 25.21 | 25.35 | 25.24 | 1.00% | 58,414 |
| Apr 23, 2025 | 25.34 | 25.35 | 25.10 | 25.10 | 24.99 | 0.16% | 61,259 |
| Apr 22, 2025 | 25.08 | 25.12 | 25.02 | 25.06 | 24.95 | 0.27% | 41,088 |
| Apr 21, 2025 | 25.14 | 25.19 | 24.98 | 24.99 | 24.89 | -0.98% | 77,095 |
| Apr 17, 2025 | 25.19 | 25.24 | 25.16 | 25.24 | 25.13 | 0.20% | 63,472 |
| Apr 16, 2025 | 25.15 | 25.23 | 25.07 | 25.19 | 25.08 | 0.36% | 70,328 |
| Apr 15, 2025 | 25.08 | 25.15 | 25.01 | 25.10 | 24.99 | 0.20% | 73,766 |
| Apr 14, 2025 | 24.94 | 25.07 | 24.92 | 25.05 | 24.94 | 0.97% | 104,970 |
| Apr 11, 2025 | 24.80 | 24.87 | 24.54 | 24.81 | 24.71 | -0.28% | 134,051 |
| Apr 10, 2025 | 25.03 | 25.13 | 24.88 | 24.88 | 24.77 | -1.47% | 92,893 |
| Apr 9, 2025 | 24.66 | 25.25 | 24.58 | 25.25 | 25.14 | 1.41% | 221,557 |
| Apr 8, 2025 | 25.10 | 25.23 | 24.90 | 24.90 | 24.79 | -0.84% | 94,320 |
| Apr 7, 2025 | 25.38 | 25.43 | 25.11 | 25.11 | 25.00 | -1.95% | 172,385 |
| Apr 4, 2025 | 25.64 | 25.77 | 25.50 | 25.61 | 25.50 | - | 141,841 |
| Apr 3, 2025 | 25.64 | 25.72 | 25.58 | 25.61 | 25.50 | 0.27% | 70,480 |
| Apr 2, 2025 | 25.59 | 25.59 | 25.46 | 25.54 | 25.43 | 0.20% | 71,098 |
| Apr 1, 2025 | 25.50 | 25.56 | 25.49 | 25.49 | 25.38 | -0.27% | 128,834 |
| Mar 31, 2025 | 25.58 | 25.58 | 25.46 | 25.56 | 25.35 | 0.20% | 113,433 |
| Mar 28, 2025 | 25.44 | 25.51 | 25.42 | 25.51 | 25.30 | 0.59% | 182,699 |
| Mar 27, 2025 | 25.36 | 25.37 | 25.33 | 25.36 | 25.15 | -0.04% | 190,249 |
| Mar 26, 2025 | 25.43 | 25.43 | 25.36 | 25.37 | 25.16 | -0.31% | 115,536 |
| Mar 25, 2025 | 25.42 | 25.48 | 25.40 | 25.45 | 25.24 | 0.16% | 128,945 |
| Mar 24, 2025 | 25.42 | 25.46 | 25.40 | 25.41 | 25.20 | -0.39% | 81,119 |
| Mar 21, 2025 | 25.54 | 25.56 | 25.49 | 25.51 | 25.30 | -0.12% | 131,750 |
| Mar 20, 2025 | 25.65 | 25.66 | 25.53 | 25.54 | 25.33 | 0.08% | 74,753 |
| Mar 19, 2025 | 25.39 | 25.56 | 25.39 | 25.52 | 25.31 | 0.43% | 92,265 |
| Mar 18, 2025 | 25.37 | 25.46 | 25.36 | 25.41 | 25.20 | 0.14% | 81,887 |
| Mar 17, 2025 | 25.39 | 25.45 | 25.36 | 25.38 | 25.16 | 0.06% | 116,840 |
| Mar 14, 2025 | 25.29 | 25.39 | 25.29 | 25.36 | 25.15 | 0.16% | 73,610 |
| Mar 13, 2025 | 25.24 | 25.36 | 25.20 | 25.32 | 25.11 | 0.12% | 112,974 |
| Mar 12, 2025 | 25.31 | 25.34 | 25.27 | 25.29 | 25.08 | -0.24% | 99,002 |
| Mar 11, 2025 | 25.48 | 25.49 | 25.34 | 25.35 | 25.14 | -0.57% | 103,530 |
| Mar 10, 2025 | 25.51 | 25.54 | 25.47 | 25.50 | 25.28 | 0.37% | 94,302 |
| Mar 7, 2025 | 25.51 | 25.51 | 25.38 | 25.40 | 25.19 | -0.14% | 74,799 |
| Mar 6, 2025 | 25.47 | 25.49 | 25.39 | 25.44 | 25.22 | -0.22% | 299,184 |
| Mar 5, 2025 | 25.57 | 25.63 | 25.48 | 25.49 | 25.28 | -0.27% | 274,627 |
| Mar 4, 2025 | 25.63 | 25.66 | 25.54 | 25.56 | 25.35 | -0.23% | 114,216 |
| Mar 3, 2025 | 25.51 | 25.62 | 25.51 | 25.62 | 25.41 | -0.19% | 96,608 |