Skip to main content
iShares iBonds Dec 2035 Term Corporate ETF (IBCA)
NYSEARCA: IBCA · Real-Time Price · USD
25.71
-0.01 (-0.04%)
Apr 28, 2026, 4:00 PM EDT - Market closed

IBCA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.7225.7225.6425.7125.71-0.02%53,361
Apr 27, 202625.8125.8125.7025.7225.72-0.29%96,632
Apr 24, 202625.7425.8325.7325.7925.790.08%76,671
Apr 23, 202625.8325.8525.7125.7725.77-0.23%52,670
Apr 22, 202625.8725.8825.8225.8325.830.17%33,792
Apr 21, 202625.8525.8725.7825.7925.79-0.44%67,085
Apr 20, 202625.8825.9025.8525.9025.900.12%79,098
Apr 17, 202625.9225.9325.8725.8725.870.43%47,503
Apr 16, 202625.8825.8825.7525.7625.76-0.31%61,752
Apr 15, 202625.8325.8625.8025.8425.84-0.08%66,282
Apr 14, 202625.7425.8725.7425.8625.860.35%50,843
Apr 13, 202625.6725.7925.6625.7725.770.33%53,106
Apr 10, 202625.7025.7525.6825.6925.69-0.21%74,362
Apr 9, 202625.7225.8025.6625.7425.74-101,680
Apr 8, 202625.8225.8225.7025.7425.740.35%68,903
Apr 7, 202625.6325.6525.4825.6525.650.21%93,406
Apr 6, 202625.6225.6625.5825.6025.60-0.16%79,654
Apr 2, 202625.5425.6625.5125.6425.640.34%42,043
Apr 1, 202625.5425.6125.5425.5525.55-0.35%108,839
Mar 31, 202625.6225.6825.5525.6425.540.67%133,636
Mar 30, 202625.5425.5425.4625.4725.370.55%119,733
Mar 27, 202625.2925.3725.2225.3325.23-0.18%197,183
Mar 26, 202625.4825.5325.3725.3825.27-0.81%102,320
Mar 25, 202625.6825.6825.5325.5825.480.33%312,038
Mar 24, 202625.4325.5425.4225.5025.40-0.16%170,552
Mar 23, 202625.4625.6125.4425.5425.440.59%71,528
Mar 20, 202625.6225.6225.3825.3925.29-1.21%102,892
Mar 19, 202625.5225.7125.5225.7025.600.30%129,400
Mar 18, 202625.7025.7525.6225.6225.52-0.52%105,191
Mar 17, 202625.7125.7625.7125.7625.650.61%112,081
Mar 16, 202625.7025.7025.5925.6025.500.39%51,361
Mar 13, 202625.7025.7025.4825.5025.40-0.35%92,062
Mar 12, 202625.6825.6825.5325.5925.49-0.54%128,620
Mar 11, 202625.8025.8225.7225.7325.63-0.66%59,621
Mar 10, 202626.0126.0125.8925.9025.79-0.58%46,526
Mar 9, 202625.8826.0525.8526.0525.940.56%29,259
Mar 6, 202625.9025.9925.8225.9125.80-0.25%79,110
Mar 5, 202625.9925.9925.9225.9725.86-0.38%72,966
Mar 4, 202626.0926.1226.0426.0725.96-79,130
Mar 3, 202625.8926.1225.8926.0725.96-74,567
Mar 2, 202626.1026.1026.0326.0725.96-0.74%241,198
Feb 27, 202626.3026.3026.2526.2726.060.06%53,171
Feb 26, 202626.2326.2526.1926.2526.040.15%159,260
Feb 25, 202626.2026.2526.1426.2126.00-0.03%72,973
Feb 24, 202626.2526.2526.1926.2226.01-0.12%62,786
Feb 23, 202626.2026.2726.2026.2526.040.19%89,443
Feb 20, 202626.1626.2126.1626.2025.99-114,723
Feb 19, 202626.1526.2026.1426.2025.990.11%82,251
Feb 18, 202626.1826.2026.1626.1725.96-0.11%101,515
Feb 17, 202626.2026.2126.1526.2025.990.04%94,848
Feb 13, 202626.2226.2226.1526.1925.980.31%133,293
Feb 12, 202626.0626.1226.0426.1125.900.44%235,488
Feb 11, 202625.9626.0325.9526.0025.790.06%146,272
Feb 10, 202626.0426.0525.9825.9825.770.08%118,020
Feb 9, 202625.9425.9825.9125.9625.75-311,252
Feb 6, 202625.9825.9825.8925.9625.750.08%236,022
Feb 5, 202625.8625.9625.8625.9425.730.45%135,868
Feb 4, 202625.8725.8725.7925.8325.62-0.06%136,237
Feb 3, 202625.8325.8625.8125.8425.640.02%134,442
Feb 2, 202625.9325.9325.8125.8425.63-0.52%90,591
Jan 30, 202625.9625.9925.9525.9725.67-0.04%154,385
Jan 29, 202625.9625.9925.9125.9825.680.08%77,329
Jan 28, 202625.9625.9725.9225.9625.66-0.11%113,412
Jan 27, 202626.0026.0225.9825.9925.69-278,973
Jan 26, 202626.0026.0525.9825.9925.69-78,683
Jan 23, 202625.9426.0025.9425.9925.690.08%164,201
Jan 22, 202625.9825.9925.9225.9725.670.10%151,939
Jan 21, 202625.9025.9625.8525.9525.640.60%115,613
Jan 20, 202625.8625.8625.7625.7925.49-0.56%118,489
Jan 16, 202626.0226.0225.9425.9425.63-0.33%174,459
Jan 15, 202626.0726.0726.0126.0225.72-0.15%82,404
Jan 14, 202626.0626.0726.0126.0625.760.15%99,978
Jan 13, 202626.0026.0425.9726.0225.720.23%152,296
Jan 12, 202625.9425.9925.9225.9625.66-0.10%308,568
Jan 9, 202625.9425.9925.9125.9925.680.23%283,878
Jan 8, 202625.9725.9725.9025.9325.62-0.27%202,309
Jan 7, 202626.0526.0525.9826.0025.690.04%420,630
Jan 6, 202625.9425.9925.9225.9925.680.04%297,814
Jan 5, 202625.9525.9925.9225.9825.670.25%261,192
Jan 2, 202625.9625.9725.8725.9125.61-0.12%94,121
Dec 31, 202526.0226.0225.9325.9425.64-0.25%145,652
Dec 30, 202526.0026.0325.9726.0125.70-0.13%65,481
Dec 29, 202526.0626.0626.0026.0425.740.13%84,408
Dec 26, 202526.0226.0225.9526.0125.700.06%59,259
Dec 24, 202525.9426.0025.9225.9925.690.34%58,876
Dec 23, 202525.9426.0425.8325.9025.600.05%1,647,145
Dec 22, 202525.9025.9025.8525.8925.590.04%520,921
Dec 19, 202525.9125.9525.8725.8825.58-0.60%529,101
Dec 18, 202526.0726.0726.0026.0425.630.33%47,244
Dec 17, 202525.9725.9725.9125.9525.55-0.04%45,294
Dec 16, 202525.8925.9725.8825.9625.560.15%46,441
Dec 15, 202525.9525.9525.8925.9225.520.12%33,607
Dec 12, 202525.9725.9725.8625.8925.49-0.50%51,297
Dec 11, 202526.0826.0925.9926.0225.62-0.07%141,581
Dec 10, 202525.9026.0425.9026.0425.640.47%33,036
Dec 9, 202526.0026.0025.8925.9225.52-0.12%171,098
Dec 8, 202525.9625.9625.9025.9525.55-0.23%45,755
Dec 5, 202526.0126.0325.9626.0125.61-0.15%41,890
Dec 4, 202526.0826.0825.9926.0525.65-0.12%85,189
Dec 3, 202526.1226.1226.0426.0825.680.23%231,518