Skip to main content
iShares iBonds Dec 2035 Term Corporate ETF (IBCA)
NYSEARCA: IBCA · Real-Time Price · USD
26.01
-0.04 (-0.15%)
Dec 5, 2025, 4:00 PM EST - Market closed

IBCA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.0126.0325.9626.0126.01-0.15%41,890
Dec 4, 202526.0826.0825.9926.0526.05-0.12%85,189
Dec 3, 202526.1226.1226.0426.0826.080.23%131,516
Dec 2, 202526.0226.0425.9726.0226.020.08%34,336
Dec 1, 202526.0126.0125.9526.0026.00-0.80%93,968
Nov 28, 202526.2226.2226.1826.2126.11-0.11%12,508
Nov 26, 202526.1526.2426.1426.2426.140.27%50,077
Nov 25, 202526.1426.1926.1126.1726.070.27%44,492
Nov 24, 202526.0826.1026.0226.1026.000.35%112,246
Nov 21, 202526.0526.0525.9326.0125.910.38%81,898
Nov 20, 202525.9725.9725.8725.9125.810.19%152,029
Nov 19, 202525.9025.9225.8525.8625.76-0.04%33,593
Nov 18, 202525.9225.9225.8225.8725.770.08%270,474
Nov 17, 202525.8526.0725.8125.8525.750.03%42,011
Nov 14, 202525.9625.9625.8225.8425.74-0.23%42,300
Nov 13, 202525.9125.9225.8725.9025.80-0.28%50,854
Nov 12, 202526.0126.0125.9625.9725.88-0.18%31,463
Nov 11, 202525.9426.0425.9326.0225.920.45%24,993
Nov 10, 202525.9325.9325.8825.9025.81-0.07%126,402
Nov 7, 202525.9025.9425.8925.9225.82-0.07%28,313
Nov 6, 202525.9225.9425.9025.9425.840.46%291,910
Nov 5, 202525.9025.9025.8225.8225.72-0.27%44,290
Nov 4, 202525.8825.9525.8825.8925.790.23%59,702
Nov 3, 202525.9225.9225.8325.8325.73-0.77%74,940
Oct 31, 202526.0926.1126.0126.0325.83-0.26%32,707
Oct 30, 202526.0726.1426.0726.1025.90-0.29%42,278
Oct 29, 202526.3426.3426.1526.1825.98-0.68%30,658
Oct 28, 202526.3226.3826.3026.3526.150.13%12,038
Oct 27, 202526.3126.3526.2626.3226.120.08%36,675
Oct 24, 202526.2826.3326.2826.3026.100.08%9,426
Oct 23, 202526.2926.3126.2726.2826.08-0.08%49,053
Oct 22, 202526.2826.3026.2326.3026.10-139,702
Oct 21, 202526.3426.3426.2926.3026.100.06%35,941
Oct 20, 202526.2326.2926.2126.2926.080.30%31,642
Oct 17, 202526.1926.2226.1726.2126.01-0.23%39,961
Oct 16, 202526.1526.2726.1426.2726.070.33%100,618
Oct 15, 202526.2026.2326.1426.1825.980.08%25,018
Oct 14, 202526.0526.1826.0426.1625.960.27%25,777
Oct 13, 202526.0526.1026.0426.0925.890.35%14,071
Oct 10, 202526.0526.0525.9926.0025.800.21%15,599
Oct 9, 202525.9725.9925.9025.9525.75-0.17%51,180
Oct 8, 202526.0926.0925.9825.9925.79-0.08%49,658
Oct 7, 202526.0026.0325.9826.0125.810.15%18,100
Oct 6, 202526.0026.0025.9525.9725.77-0.19%17,870
Oct 3, 202526.1126.1126.0226.0225.82-0.25%28,185
Oct 2, 202526.0426.1125.9926.0925.890.17%140,335
Oct 1, 202526.0326.0425.9526.0425.84-144,428
Sep 30, 202526.0826.0925.9926.0425.74-49,758
Sep 29, 202526.0126.0526.0026.0425.740.31%22,679
Sep 26, 202525.9525.9925.9125.9625.660.15%52,175
Sep 25, 202525.9625.9625.8725.9225.62-0.31%41,625
Sep 24, 202526.0926.0926.0026.0025.70-0.31%19,683
Sep 23, 202526.1126.1126.0426.0825.780.10%33,632
Sep 22, 202526.1226.1226.0426.0625.76-0.10%32,416
Sep 19, 202526.1226.1226.0426.0825.78-0.11%131,547
Sep 18, 202526.1026.1226.0426.1125.81-0.11%94,506
Sep 17, 202526.2626.2626.0826.1425.84-0.23%43,254
Sep 16, 202526.2426.2426.1526.2025.90-0.08%39,058
Sep 15, 202526.2026.2226.1726.2225.920.31%137,724
Sep 12, 202526.1526.1526.0926.1425.84-0.19%48,975
Sep 11, 202526.1326.2126.1326.1925.890.38%37,266
Sep 10, 202526.0526.1326.0426.0925.790.38%45,495
Sep 9, 202526.0326.0325.9625.9925.69-0.04%31,390
Sep 8, 202525.9626.0625.9626.0025.700.19%53,935
Sep 5, 202525.9226.0325.9225.9525.650.50%43,667
Sep 4, 202525.7325.8425.7125.8225.520.82%35,835
Sep 3, 202525.5025.6825.5025.6125.320.35%34,051
Sep 2, 202525.5025.5525.4725.5225.23-0.70%49,126
Aug 29, 202525.7325.7425.6825.7025.31-0.23%113,245
Aug 28, 202525.7525.7925.7525.7625.370.04%21,291
Aug 27, 202525.6925.7525.6725.7525.360.23%30,401
Aug 26, 202525.6225.7325.6225.6925.300.04%145,414
Aug 25, 202525.7325.7325.6625.6825.29-0.23%55,233
Aug 22, 202525.6325.7825.6225.7425.350.78%39,015
Aug 21, 202525.6425.6425.5225.5425.15-0.31%63,967
Aug 20, 202525.6125.6825.6025.6225.23-0.08%101,258
Aug 19, 202525.6425.7125.5925.6425.250.27%42,877
Aug 18, 202525.6625.6625.5725.5725.18-0.20%56,709
Aug 15, 202525.7026.7225.6125.6225.23-0.12%37,438
Aug 14, 202525.6925.7125.6225.6525.26-0.27%20,307
Aug 13, 202525.7325.7725.7025.7225.330.43%27,765
Aug 12, 202525.5925.6425.5525.6125.220.04%29,069
Aug 11, 202525.6225.6525.5825.6025.21-0.02%44,238
Aug 8, 202525.8525.8525.5925.6125.21-0.25%38,142
Aug 7, 202525.6825.7425.6525.6725.280.04%45,142
Aug 6, 202525.5925.7225.5925.6625.27-0.12%17,579
Aug 5, 202525.7025.7325.6425.6925.300.08%115,284
Aug 4, 202525.6925.7225.6625.6725.28-35,359
Aug 1, 202525.6025.7025.5625.6725.280.67%11,084
Jul 31, 202525.5825.5925.5025.5025.030.04%31,646
Jul 30, 202525.4725.6725.4625.4925.02-0.20%37,114
Jul 29, 202525.4025.5925.4025.5425.070.47%21,620
Jul 28, 202525.4525.5125.4225.4224.95-0.12%51,500
Jul 25, 202525.3825.5125.3825.4524.980.28%25,845
Jul 24, 202525.4425.5525.3225.3824.91-0.22%55,041
Jul 23, 202525.4625.4625.3125.4424.97-0.14%198,229
Jul 22, 202525.4425.5225.4425.4725.000.16%175,492
Jul 21, 202525.7425.7425.2225.4324.960.39%33,094
Jul 18, 202525.3725.3725.2325.3324.860.16%51,608
Jul 17, 202525.3025.3025.2225.2924.830.16%519,887