Skip to main content
iShares iBonds Dec 2034 Term Corporate ETF (IBDZ)
NYSEARCA: IBDZ · Real-Time Price · USD
26.43
-0.02 (-0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed

IBDZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.4726.4826.4126.4326.43-0.08%149,266
Dec 4, 202526.4726.4826.4526.4526.45-0.11%300,632
Dec 3, 202526.4726.5326.4526.4826.480.19%573,837
Dec 2, 202526.4226.4926.3926.4326.430.08%695,156
Dec 1, 202526.4026.4526.3626.4126.41-0.94%90,826
Nov 28, 202526.6526.6826.5926.6626.56-0.19%38,020
Nov 26, 202526.9126.9126.5526.7126.610.26%113,247
Nov 25, 202526.5626.6426.5026.6426.540.41%73,567
Nov 24, 202526.4926.6026.4626.5326.430.23%150,849
Nov 21, 202526.4026.4726.3726.4726.370.34%424,131
Nov 20, 202526.3726.4826.3326.3826.280.15%119,154
Nov 19, 202526.3726.4826.3126.3426.24-183,126
Nov 18, 202526.3326.4226.2926.3426.240.23%76,582
Nov 17, 202526.3526.3526.2726.2826.180.08%175,193
Nov 14, 202526.3826.4826.2526.2626.16-0.30%113,381
Nov 13, 202526.3526.4526.3326.3426.24-0.42%144,374
Nov 12, 202526.4926.5626.4326.4526.35-0.08%195,840
Nov 11, 202526.4126.4926.3626.4726.370.46%176,170
Nov 10, 202526.4026.4826.3526.3526.25-0.04%254,026
Nov 7, 202526.4026.4026.3426.3626.26-0.08%90,045
Nov 6, 202526.3926.4126.3626.3826.280.42%66,661
Nov 5, 202526.3526.6126.2626.2726.17-0.34%116,042
Nov 4, 202526.3126.4426.2626.3626.260.34%132,779
Nov 3, 202526.3826.3826.2626.2726.17-0.72%140,308
Oct 31, 202526.5326.6126.4626.4626.25-0.15%153,156
Oct 30, 202526.5026.5826.4826.5026.29-0.45%196,805
Oct 29, 202526.7826.7926.6026.6226.41-0.41%77,899
Oct 28, 202526.7726.7926.7226.7326.52-0.04%90,246
Oct 27, 202526.7326.8026.6926.7426.530.15%51,164
Oct 24, 202526.6926.7526.6926.7026.490.11%71,154
Oct 23, 202526.7126.7326.6726.6726.46-0.11%130,922
Oct 22, 202526.7526.7526.6626.7026.490.04%94,866
Oct 21, 202526.7326.7526.6926.6926.480.15%80,222
Oct 20, 202526.6626.7226.6526.6526.440.11%42,490
Oct 17, 202526.6526.6626.6026.6226.41-0.37%58,098
Oct 16, 202526.5926.7226.5626.7226.510.41%68,406
Oct 15, 202526.5926.6726.5726.6126.400.34%73,373
Oct 14, 202526.4526.6226.4526.5226.31-0.08%54,838
Oct 13, 202526.4326.5426.4326.5426.330.42%30,110
Oct 10, 202526.4626.5526.4326.4326.220.23%70,429
Oct 9, 202526.3626.5526.3626.3726.16-0.26%61,707
Oct 8, 202526.5426.5526.4426.4426.23-0.04%88,596
Oct 7, 202526.4426.5026.4426.4526.240.15%51,651
Oct 6, 202526.4826.4826.4026.4126.20-0.32%75,091
Oct 3, 202526.5026.5726.4926.5026.29-0.06%59,529
Oct 2, 202526.4726.5726.4726.5126.300.06%1,104,923
Oct 1, 202526.4626.5426.4426.5026.290.09%46,200
Sep 30, 202526.5526.5626.4726.4726.16-0.26%96,943
Sep 29, 202526.5026.5426.4526.5426.230.30%86,771
Sep 26, 202526.4026.4626.3926.4626.150.15%23,857