Skip to main content
iShares iBonds Dec 2035 Term Corporate ETF (IBCA)
NYSEARCA: IBCA · Real-Time Price · USD
25.94
-0.13 (-0.49%)
Mar 5, 2026, 2:39 PM EST - Market open

IBCA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.9925.9925.9425.95--0.48%43,459
Mar 4, 202626.0926.1226.0426.0726.07-79,130
Mar 3, 202625.8926.1225.8926.0726.07-74,567
Mar 2, 202626.1026.1026.0326.0726.07-0.74%241,198
Feb 27, 202626.3026.3026.2526.2726.160.06%53,171
Feb 26, 202626.2326.2526.1926.2526.150.15%159,260
Feb 25, 202626.2026.2526.1426.2126.11-0.03%72,973
Feb 24, 202626.2526.2526.1926.2226.12-0.12%62,786
Feb 23, 202626.2026.2726.2026.2526.150.19%89,443
Feb 20, 202626.1626.2126.1626.2026.10-114,723
Feb 19, 202626.1526.2026.1426.2026.100.11%82,251
Feb 18, 202626.1826.2026.1626.1726.07-0.11%101,515
Feb 17, 202626.2026.2126.1526.2026.100.04%94,848
Feb 13, 202626.2226.2226.1526.1926.090.31%133,293
Feb 12, 202626.0626.1226.0426.1126.010.44%235,488
Feb 11, 202625.9626.0325.9526.0025.890.06%146,272
Feb 10, 202626.0426.0525.9825.9825.880.08%118,020
Feb 9, 202625.9425.9825.9125.9625.86-311,252
Feb 6, 202625.9825.9825.8925.9625.860.08%236,022
Feb 5, 202625.8625.9625.8625.9425.840.45%135,868
Feb 4, 202625.8725.8725.7925.8325.73-0.06%136,237
Feb 3, 202625.8325.8625.8125.8425.740.02%134,442
Feb 2, 202625.9325.9325.8125.8425.74-0.52%90,591
Jan 30, 202625.9625.9925.9525.9725.77-0.04%154,385
Jan 29, 202625.9625.9925.9125.9825.780.08%77,329
Jan 28, 202625.9625.9725.9225.9625.76-0.11%113,412
Jan 27, 202626.0026.0225.9825.9925.79-278,973
Jan 26, 202626.0026.0525.9825.9925.79-78,683
Jan 23, 202625.9426.0025.9425.9925.790.08%164,201
Jan 22, 202625.9825.9925.9225.9725.770.10%151,939
Jan 21, 202625.9025.9625.8525.9525.750.60%115,613
Jan 20, 202625.8625.8625.7625.7925.59-0.56%118,489
Jan 16, 202626.0226.0225.9425.9425.74-0.33%174,459
Jan 15, 202626.0726.0726.0126.0225.82-0.15%82,404
Jan 14, 202626.0626.0726.0126.0625.860.15%99,978
Jan 13, 202626.0026.0425.9726.0225.820.23%152,296
Jan 12, 202625.9425.9925.9225.9625.76-0.10%308,568
Jan 9, 202625.9425.9925.9125.9925.790.23%283,878
Jan 8, 202625.9725.9725.9025.9325.73-0.27%202,309
Jan 7, 202626.0526.0525.9826.0025.800.04%420,630
Jan 6, 202625.9425.9925.9225.9925.790.04%297,814
Jan 5, 202625.9525.9925.9225.9825.780.25%261,192
Jan 2, 202625.9625.9725.8725.9125.71-0.12%94,121
Dec 31, 202526.0226.0225.9325.9425.74-0.25%145,652
Dec 30, 202526.0026.0325.9726.0125.81-0.13%65,481
Dec 29, 202526.0626.0626.0026.0425.840.13%84,408
Dec 26, 202526.0226.0225.9526.0125.810.06%59,259
Dec 24, 202525.9426.0025.9225.9925.790.34%58,876
Dec 23, 202525.9426.0425.8325.9025.700.05%1,647,145
Dec 22, 202525.9025.9025.8525.8925.690.04%520,921
Dec 19, 202525.9125.9525.8725.8825.68-0.60%529,101
Dec 18, 202526.0726.0726.0026.0425.740.33%47,244
Dec 17, 202525.9725.9725.9125.9525.65-0.04%45,294
Dec 16, 202525.8925.9725.8825.9625.660.15%46,441
Dec 15, 202525.9525.9525.8925.9225.620.12%33,607
Dec 12, 202525.9725.9725.8625.8925.59-0.50%51,297
Dec 11, 202526.0826.0925.9926.0225.72-0.07%141,581
Dec 10, 202525.9026.0425.9026.0425.740.47%33,036
Dec 9, 202526.0026.0025.8925.9225.62-0.12%171,098
Dec 8, 202525.9625.9625.9025.9525.65-0.23%45,755
Dec 5, 202526.0126.0325.9626.0125.71-0.15%41,890
Dec 4, 202526.0826.0825.9926.0525.75-0.12%85,189
Dec 3, 202526.1226.1226.0426.0825.780.23%231,518
Dec 2, 202526.0226.0425.9726.0225.720.08%34,336
Dec 1, 202526.0126.0125.9526.0025.70-0.80%93,968
Nov 28, 202526.2226.2226.1826.2125.81-0.11%12,508
Nov 26, 202526.1526.2426.1426.2425.840.27%50,077
Nov 25, 202526.1426.1926.1126.1725.780.27%44,492
Nov 24, 202526.0826.1026.0226.1025.710.35%112,246
Nov 21, 202526.0526.0525.9326.0125.620.38%81,898
Nov 20, 202525.9725.9725.8725.9125.520.19%152,029
Nov 19, 202525.9025.9225.8525.8625.47-0.04%33,593
Nov 18, 202525.9225.9225.8225.8725.480.08%270,474
Nov 17, 202525.8526.0725.8125.8525.460.03%42,011
Nov 14, 202525.9625.9625.8225.8425.45-0.23%42,300
Nov 13, 202525.9125.9225.8725.9025.51-0.28%50,854
Nov 12, 202526.0126.0125.9625.9725.58-0.18%31,463
Nov 11, 202525.9426.0425.9326.0225.630.45%24,993
Nov 10, 202525.9325.9325.8825.9025.51-0.07%126,402
Nov 7, 202525.9025.9425.8925.9225.53-0.07%28,313
Nov 6, 202525.9225.9425.9025.9425.550.46%291,910
Nov 5, 202525.9025.9025.8225.8225.43-0.27%44,290
Nov 4, 202525.8825.9525.8825.8925.500.23%59,702
Nov 3, 202525.9225.9225.8325.8325.44-0.77%74,940
Oct 31, 202526.0926.1126.0126.0325.54-0.26%32,707
Oct 30, 202526.0726.1426.0726.1025.60-0.29%42,278
Oct 29, 202526.3426.3426.1526.1825.68-0.68%30,658
Oct 28, 202526.3226.3826.3026.3525.850.13%12,038
Oct 27, 202526.3126.3526.2626.3225.820.08%36,675
Oct 24, 202526.2826.3326.2826.3025.800.08%9,426
Oct 23, 202526.2926.3126.2726.2825.78-0.08%49,053
Oct 22, 202526.2826.3026.2326.3025.80-139,702
Oct 21, 202526.3426.3426.2926.3025.800.06%35,941
Oct 20, 202526.2326.2926.2126.2925.790.30%31,642
Oct 17, 202526.1926.2226.1726.2125.71-0.23%39,961
Oct 16, 202526.1526.2726.1426.2725.770.33%100,618
Oct 15, 202526.2026.2326.1426.1825.680.08%25,018
Oct 14, 202526.0526.1826.0426.1625.660.27%25,777
Oct 13, 202526.0526.1026.0426.0925.600.35%14,071
Oct 10, 202526.0526.0525.9926.0025.510.21%15,599