Skip to main content
iShares iBonds Dec 2029 Term Corporate ETF (IBDU)
NYSEARCA: IBDU · Real-Time Price · USD
23.38
-0.01 (-0.04%)
Mar 6, 2026, 4:00 PM EST - Market closed

IBDU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.3523.4123.3523.3823.38-0.04%1,010,707
Mar 5, 202623.3823.4023.3623.3923.39-0.09%601,402
Mar 4, 202623.4223.4423.4123.4123.41-0.04%743,401
Mar 3, 202623.3723.4423.3623.4223.42-0.04%624,060
Mar 2, 202623.4423.4723.4023.4323.43-0.59%1,011,447
Feb 27, 202623.5623.5923.5623.5723.480.04%530,471
Feb 26, 202623.5423.5623.5323.5623.470.08%510,165
Feb 25, 202623.5423.5523.5323.5423.45-0.04%525,262
Feb 24, 202623.5323.5523.5323.5523.46-0.04%626,366
Feb 23, 202623.5223.5623.5223.5623.470.13%548,646
Feb 20, 202623.5123.5323.5123.5323.440.09%483,928
Feb 19, 202623.5123.5323.5023.5123.42-0.02%522,046
Feb 18, 202623.5223.5223.5123.5223.43-0.02%529,916
Feb 17, 202623.5223.5323.5123.5223.43-537,804
Feb 13, 202623.5323.5323.5123.5223.430.17%596,492
Feb 12, 202623.4623.4923.4623.4823.390.13%734,807
Feb 11, 202623.4523.4723.4423.4523.36-0.09%514,995
Feb 10, 202623.4723.4923.4723.4723.380.09%473,243
Feb 9, 202623.4423.4723.4423.4523.36-614,660
Feb 6, 202623.4723.4723.4323.4523.36-902,386
Feb 5, 202623.4323.4623.4223.4523.360.21%888,537
Feb 4, 202623.3823.4223.3723.4023.31-757,749
Feb 3, 202623.4023.4123.3823.4023.31-961,159
Feb 2, 202623.4223.4523.4023.4023.31-0.51%598,678
Jan 30, 202623.5223.5223.4823.5223.340.13%622,476
Jan 29, 202623.4723.5023.4723.4923.310.09%750,913
Jan 28, 202623.4623.4823.4523.4723.29-0.04%740,713
Jan 27, 202623.4623.4823.4423.4823.300.13%588,573
Jan 26, 202623.4623.4623.4423.4523.280.04%654,489
Jan 23, 202623.4323.4523.4223.4423.270.04%699,883
Jan 22, 202623.4323.4523.4223.4323.26-983,321
Jan 21, 202623.4223.5323.4023.4323.260.13%1,047,175
Jan 20, 202623.4023.4523.4023.4023.23-0.09%657,542
Jan 16, 202623.4323.4423.4023.4223.250.04%948,596
Jan 15, 202623.4623.4623.4123.4123.24-0.21%1,066,315
Jan 14, 202623.4423.4723.4423.4623.280.09%935,831
Jan 13, 202623.4323.4523.4223.4423.270.13%943,848
Jan 12, 202623.4123.4223.4023.4123.24-790,019
Jan 9, 202623.4323.4323.4023.4123.24-1,066,335
Jan 8, 202623.4223.4323.4023.4123.24-0.09%670,359
Jan 7, 202623.4523.4623.4323.4323.26-1,001,032
Jan 6, 202623.4223.4523.4123.4323.26-0.04%1,154,840
Jan 5, 202623.4223.4623.4223.4423.270.13%1,539,784
Jan 2, 202623.4123.4323.4023.4123.240.02%893,991
Dec 31, 202523.4223.4323.4023.4123.23-0.11%732,323
Dec 30, 202523.4323.4423.4123.4323.26-0.01%926,263
Dec 29, 202523.4323.4523.4123.4323.260.06%1,018,483
Dec 26, 202523.4123.4223.3923.4223.250.13%477,025
Dec 24, 202523.3723.3923.3623.3923.220.17%483,775
Dec 23, 202523.3223.3723.1423.3523.18-0.04%2,710,672
Dec 22, 202523.3723.3923.3423.3623.19-2,928,738
Dec 19, 202523.3723.3823.3623.3623.19-0.43%3,638,621
Dec 18, 202523.4823.5023.4323.4623.190.13%937,414
Dec 17, 202523.4223.4423.4223.4323.16-0.04%922,767
Dec 16, 202523.4123.4523.4023.4423.170.13%792,509
Dec 15, 202523.4223.4323.3023.4123.140.13%658,492
Dec 12, 202523.3723.4123.2923.3823.11-0.13%505,088
Dec 11, 202523.4323.4523.4123.4123.14-0.04%620,203
Dec 10, 202523.3523.4323.3423.4223.150.26%1,214,263
Dec 9, 202523.3923.3923.3523.3623.09-557,110
Dec 8, 202523.3923.4123.3523.3623.09-0.13%635,588
Dec 5, 202523.4023.4123.3823.3923.12-0.04%523,879
Dec 4, 202523.4123.4423.3523.4023.13-0.09%941,480
Dec 3, 202523.4123.4423.4123.4223.150.09%823,252
Dec 2, 202523.4023.4123.3923.4023.130.04%788,640
Dec 1, 202523.3823.4023.3423.3923.12-0.55%539,945
Nov 28, 202523.5223.5323.5123.5223.16-163,729
Nov 26, 202523.5023.5323.5023.5223.16-0.04%733,285
Nov 25, 202523.4823.5323.4723.5323.170.26%798,314
Nov 24, 202523.4623.4923.4523.4723.110.09%1,085,915
Nov 21, 202523.4423.4723.4323.4523.090.17%805,609
Nov 20, 202523.4123.4423.4023.4123.060.13%553,328
Nov 19, 202523.3923.4223.3823.3823.03-0.04%523,644
Nov 18, 202523.3923.4223.3823.3923.040.13%711,526
Nov 17, 202523.3723.4023.3623.3623.01-632,030
Nov 14, 202523.3923.4123.3623.3623.01-0.09%398,387
Nov 13, 202523.3923.4123.3723.3823.03-0.13%479,176
Nov 12, 202523.4123.4323.4123.4123.06-0.13%536,112
Nov 11, 202523.4223.4423.3823.4423.080.26%304,616
Nov 10, 202523.3823.4123.3823.3823.03-0.09%873,407
Nov 7, 202523.3923.4123.3923.4023.05-585,748
Nov 6, 202523.4023.4023.3623.4023.050.26%345,170
Nov 5, 202523.3823.3823.3323.3422.99-0.13%540,124
Nov 4, 202523.3823.4023.3623.3723.020.09%600,127
Nov 3, 202523.3523.3723.3523.3523.00-0.47%575,332
Oct 31, 202523.4923.5123.4623.4623.02-0.09%863,761
Oct 30, 202523.4723.5023.4523.4823.04-709,482
Oct 29, 202523.5423.5723.4823.4823.04-0.30%564,696
Oct 28, 202523.5523.5623.5323.5523.100.04%510,561
Oct 27, 202523.5323.5623.5323.5423.09-333,195
Oct 24, 202523.5623.5723.5223.5423.09-891,653
Oct 23, 202523.5323.5523.5323.5423.09-0.04%436,427
Oct 22, 202523.5323.5623.5323.5523.10-425,382
Oct 21, 202523.5623.5723.5523.5523.100.04%428,990
Oct 20, 202523.5223.5523.5223.5423.090.13%305,748
Oct 17, 202523.5223.5423.5123.5123.06-0.13%554,434
Oct 16, 202523.4923.5523.4923.5423.090.17%498,384
Oct 15, 202523.5123.5523.4823.5023.060.04%429,328
Oct 14, 202523.4623.5223.4523.4923.050.04%793,820
Oct 13, 202523.4423.4823.4223.4823.040.34%278,183