Skip to main content
iShares iBonds Dec 2033 Term Corporate ETF (IBDY)
NYSEARCA: IBDY · Real-Time Price · USD
26.15
-0.03 (-0.11%)
Dec 5, 2025, 4:00 PM EST - Market closed

IBDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.2126.2226.1526.1526.15-0.11%144,293
Dec 4, 202526.2126.2226.1826.1826.18-0.19%165,068
Dec 3, 202526.2126.2626.2026.2326.230.11%225,250
Dec 2, 202526.1726.2126.1526.2026.200.11%99,955
Dec 1, 202526.1626.1926.0726.1726.17-0.72%82,846
Nov 28, 202526.4126.4126.3426.3626.26-0.08%47,918
Nov 26, 202526.3326.4126.3026.3826.280.23%100,846
Nov 25, 202526.2626.3726.2626.3226.220.23%226,636
Nov 24, 202526.2426.2826.2126.2626.160.27%173,522
Nov 21, 202526.2126.2126.1426.1926.090.34%249,934
Nov 20, 202526.1426.1826.1026.1026.000.12%153,589
Nov 19, 202526.1326.1426.0726.0725.97-0.04%164,922
Nov 18, 202526.1026.1226.0626.0825.980.12%112,547
Nov 17, 202526.0726.1125.9926.0525.95-182,236
Nov 14, 202526.1226.1326.0526.0525.95-0.15%127,520
Nov 13, 202526.1126.1626.0926.0925.99-0.32%143,250
Nov 12, 202526.1726.2026.1626.1826.07-0.02%170,554
Nov 11, 202526.1626.3426.0926.1826.080.31%182,312
Nov 10, 202526.1226.1426.1026.1026.00-122,909
Nov 7, 202526.1026.1426.0726.1026.00-0.11%154,626
Nov 6, 202526.1426.1426.1126.1326.030.42%92,060
Nov 5, 202526.1026.1326.0226.0225.92-0.34%146,089
Nov 4, 202526.0826.1426.0726.1126.010.23%180,395
Nov 3, 202526.0926.1226.0326.0525.95-0.57%169,478
Oct 31, 202526.2426.2926.2026.2025.99-0.19%137,714
Oct 30, 202526.2226.3826.2226.2526.04-0.30%165,374
Oct 29, 202526.4726.5226.3326.3326.12-0.49%216,200
Oct 28, 202526.4726.5026.4326.4626.25-0.04%78,223
Oct 27, 202526.4626.4826.4226.4726.260.11%127,960
Oct 24, 202526.4426.4626.4326.4426.230.15%163,392
Oct 23, 202526.4126.4426.4026.4026.19-0.08%180,291
Oct 22, 202526.4426.4526.3926.4226.21-93,644
Oct 21, 202526.4926.4926.4226.4226.210.04%141,288
Oct 20, 202526.4126.4326.3926.4126.200.30%85,650
Oct 17, 202526.3726.3926.3126.3326.12-0.27%182,335
Oct 16, 202526.3326.4126.3126.4026.190.23%95,523
Oct 15, 202526.3726.4026.3126.3426.130.11%207,544
Oct 14, 202526.2526.3426.2526.3126.100.15%100,670
Oct 13, 202526.1926.3826.1826.2726.060.54%72,876
Oct 10, 202526.2126.2526.0726.1325.92-146,907
Oct 9, 202526.1526.2526.1326.1325.92-0.23%124,683
Oct 8, 202526.2726.2726.1626.1925.98-123,141
Oct 7, 202526.1626.2326.1626.1925.980.08%65,981
Oct 6, 202526.1926.3126.1626.1725.96-0.27%138,864
Oct 3, 202526.2526.2626.2226.2426.03-0.13%91,421
Oct 2, 202526.2026.3026.2026.2826.070.10%102,743
Oct 1, 202526.2326.2526.1826.2526.040.08%73,675
Sep 30, 202526.2926.3026.2326.2325.92-0.04%105,437
Sep 29, 202526.2426.2626.2226.2425.930.23%152,662
Sep 26, 202526.2026.2226.1526.1825.870.08%63,917