Skip to main content
iShares iBonds Dec 2033 Term Corporate ETF (IBDY)
NYSEARCA: IBDY · Real-Time Price · USD
26.11
-0.05 (-0.19%)
Mar 6, 2026, 4:00 PM EST - Market closed

IBDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.0726.1626.0426.1126.11-0.19%255,186
Mar 5, 202626.1526.2926.1326.1626.16-0.30%173,248
Mar 4, 202626.2726.2926.2326.2426.24-141,644
Mar 3, 202626.1226.2926.1126.2426.24-0.08%150,019
Mar 2, 202626.2526.2726.2126.2626.26-0.68%408,209
Feb 27, 202626.4526.4826.4326.4426.340.15%134,139
Feb 26, 202626.3926.4226.3826.4026.300.04%123,462
Feb 25, 202626.3826.4226.3626.3926.29-0.04%137,605
Feb 24, 202626.3926.4226.3726.4026.30-123,431
Feb 23, 202626.3826.4426.3726.4026.300.11%174,707
Feb 20, 202626.3626.3926.3426.3726.270.02%173,364
Feb 19, 202626.3126.3726.3126.3726.260.06%196,972
Feb 18, 202626.3426.3626.3326.3526.25-149,168
Feb 17, 202626.3526.3826.3226.3526.25-0.02%167,982
Feb 13, 202626.3426.3626.2726.3626.250.29%178,674
Feb 12, 202626.2126.3126.2126.2826.180.38%102,758
Feb 11, 202626.1826.2226.1526.1826.08-0.12%153,120
Feb 10, 202626.2126.2526.2026.2126.110.19%143,252
Feb 9, 202626.1426.1726.1226.1626.06-409,154
Feb 6, 202626.1226.1726.1126.1626.060.08%161,332
Feb 5, 202626.0726.1526.0726.1426.040.42%154,414
Feb 4, 202626.0326.0526.0026.0325.93-262,084
Feb 3, 202626.0426.0626.0126.0325.93-0.04%168,790
Feb 2, 202626.0626.1226.0326.0425.94-0.53%270,519
Jan 30, 202626.1826.2026.1126.1825.970.04%134,225
Jan 29, 202626.1426.2026.1226.1725.960.04%147,796
Jan 28, 202626.1826.1826.1326.1625.95-0.11%234,941
Jan 27, 202626.1926.2226.1826.1925.98-173,176
Jan 26, 202626.2026.2326.1926.1925.980.08%192,399
Jan 23, 202626.1726.1926.1326.1725.960.08%196,748
Jan 22, 202626.1426.1726.1226.1525.95-165,543
Jan 21, 202626.0526.1626.0326.1525.950.46%187,984
Jan 20, 202626.0426.0826.0026.0325.83-0.46%119,154
Jan 16, 202626.1826.2026.1326.1525.95-0.15%115,424
Jan 15, 202626.2426.2426.1926.1925.98-0.11%170,256
Jan 14, 202626.2126.2526.1926.2226.010.15%210,240
Jan 13, 202626.1926.2226.1726.1825.970.11%220,284
Jan 12, 202626.1526.1926.1426.1525.95-0.04%182,831
Jan 9, 202626.1526.1926.1226.1625.950.11%168,383
Jan 8, 202626.1326.1626.1326.1325.93-0.23%190,870
Jan 7, 202626.2326.2326.1726.1925.980.02%407,212
Jan 6, 202626.1226.1926.1226.1925.980.04%248,476
Jan 5, 202626.1526.1926.1326.1825.970.21%240,489
Jan 2, 202626.1626.1626.1026.1225.92-0.08%119,744
Dec 31, 202526.1726.2026.1426.1425.94-0.27%163,069
Dec 30, 202526.1926.2326.1726.2126.00-0.06%252,201
Dec 29, 202526.2026.2326.1926.2326.020.11%206,322
Dec 26, 202526.1926.2126.1626.2025.990.10%176,304
Dec 24, 202526.1126.1726.1126.1725.960.31%138,408
Dec 23, 202526.0226.1026.0226.0925.89-406,657
Dec 22, 202526.1026.2326.0626.0925.890.04%328,328
Dec 19, 202526.1126.1226.0826.0825.88-0.60%432,072
Dec 18, 202526.2326.2626.2026.2425.930.28%121,265
Dec 17, 202526.1526.1826.1326.1725.85-0.02%348,910
Dec 16, 202526.1026.2126.1026.1725.860.15%106,163
Dec 15, 202526.1626.2026.1126.1325.820.10%84,848
Dec 12, 202526.1226.1326.0926.1125.80-0.29%119,046
Dec 11, 202526.2626.3226.1826.1825.87-0.11%115,366
Dec 10, 202526.1026.2326.0726.2125.900.50%124,727
Dec 9, 202526.1526.1726.0826.0825.77-0.15%203,150
Dec 8, 202526.1826.1826.1026.1225.81-0.11%170,256
Dec 5, 202526.2126.2226.1526.1525.84-0.11%144,293
Dec 4, 202526.2126.2226.1826.1825.87-0.19%165,068
Dec 3, 202526.2126.2626.2026.2325.920.11%225,250
Dec 2, 202526.1726.2126.1526.2025.890.11%99,955
Dec 1, 202526.1626.1926.0726.1725.86-0.72%82,846
Nov 28, 202526.4126.4126.3426.3625.94-0.08%47,918
Nov 26, 202526.3326.4126.3026.3825.960.23%100,846
Nov 25, 202526.2626.3726.2626.3225.900.23%226,636
Nov 24, 202526.2426.2826.2126.2625.850.27%173,522
Nov 21, 202526.2126.2126.1426.1925.780.34%249,934
Nov 20, 202526.1426.1826.1026.1025.690.12%153,589
Nov 19, 202526.1326.1426.0726.0725.66-0.04%164,922
Nov 18, 202526.1026.1226.0626.0825.670.12%112,547
Nov 17, 202526.0726.1125.9926.0525.64-182,236
Nov 14, 202526.1226.1326.0526.0525.64-0.15%127,520
Nov 13, 202526.1126.1626.0926.0925.68-0.32%143,250
Nov 12, 202526.1726.2026.1626.1825.76-0.02%170,554
Nov 11, 202526.1626.3426.0926.1825.770.31%182,312
Nov 10, 202526.1226.1426.1026.1025.69-122,909
Nov 7, 202526.1026.1426.0726.1025.69-0.11%154,626
Nov 6, 202526.1426.1426.1126.1325.720.42%92,060
Nov 5, 202526.1026.1326.0226.0225.61-0.34%146,089
Nov 4, 202526.0826.1426.0726.1125.700.23%180,395
Nov 3, 202526.0926.1226.0326.0525.64-0.57%169,478
Oct 31, 202526.2426.2926.2026.2025.68-0.19%137,714
Oct 30, 202526.2226.3826.2226.2525.73-0.30%165,374
Oct 29, 202526.4726.5226.3326.3325.81-0.49%216,200
Oct 28, 202526.4726.5026.4326.4625.94-0.04%78,223
Oct 27, 202526.4626.4826.4226.4725.950.11%127,960
Oct 24, 202526.4426.4626.4326.4425.920.15%163,392
Oct 23, 202526.4126.4426.4026.4025.88-0.08%180,291
Oct 22, 202526.4426.4526.3926.4225.90-93,644
Oct 21, 202526.4926.4926.4226.4225.900.04%141,288
Oct 20, 202526.4126.4326.3926.4125.890.30%85,650
Oct 17, 202526.3726.3926.3126.3325.81-0.27%182,335
Oct 16, 202526.3326.4126.3126.4025.880.23%95,523
Oct 15, 202526.3726.4026.3126.3425.820.11%207,544
Oct 14, 202526.2526.3426.2526.3125.790.15%100,670
Oct 13, 202526.1926.3826.1826.2725.750.54%72,876