Skip to main content
iShares iBonds Dec 2033 Term Corporate ETF (IBDY)
NYSEARCA: IBDY · Real-Time Price · USD
26.15
-0.03 (-0.11%)
Dec 5, 2025, 4:00 PM EST - Market closed

IBDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.2126.2226.1526.1526.15-0.11%144,293
Dec 4, 202526.2126.2226.1826.1826.18-0.19%165,068
Dec 3, 202526.2126.2626.2026.2326.230.11%225,250
Dec 2, 202526.1726.2126.1526.2026.200.11%99,955
Dec 1, 202526.1626.1926.0726.1726.17-0.72%82,846
Nov 28, 202526.4126.4126.3426.3626.26-0.08%47,918
Nov 26, 202526.3326.4126.3026.3826.280.23%100,846
Nov 25, 202526.2626.3726.2626.3226.220.23%226,636
Nov 24, 202526.2426.2826.2126.2626.160.27%173,522
Nov 21, 202526.2126.2126.1426.1926.090.34%249,934
Nov 20, 202526.1426.1826.1026.1026.000.12%153,589
Nov 19, 202526.1326.1426.0726.0725.97-0.04%164,922
Nov 18, 202526.1026.1226.0626.0825.980.12%112,547
Nov 17, 202526.0726.1125.9926.0525.95-182,236
Nov 14, 202526.1226.1326.0526.0525.95-0.15%127,520
Nov 13, 202526.1126.1626.0926.0925.99-0.32%143,250
Nov 12, 202526.1726.2026.1626.1826.07-0.02%170,554
Nov 11, 202526.1626.3426.0926.1826.080.31%182,312
Nov 10, 202526.1226.1426.1026.1026.00-122,909
Nov 7, 202526.1026.1426.0726.1026.00-0.11%154,626
Nov 6, 202526.1426.1426.1126.1326.030.42%92,060
Nov 5, 202526.1026.1326.0226.0225.92-0.34%146,089
Nov 4, 202526.0826.1426.0726.1126.010.23%180,395
Nov 3, 202526.0926.1226.0326.0525.95-0.57%169,478
Oct 31, 202526.2426.2926.2026.2025.99-0.19%137,714
Oct 30, 202526.2226.3826.2226.2526.04-0.30%165,374
Oct 29, 202526.4726.5226.3326.3326.12-0.49%216,200
Oct 28, 202526.4726.5026.4326.4626.25-0.04%78,223
Oct 27, 202526.4626.4826.4226.4726.260.11%127,960
Oct 24, 202526.4426.4626.4326.4426.230.15%163,392
Oct 23, 202526.4126.4426.4026.4026.19-0.08%180,291
Oct 22, 202526.4426.4526.3926.4226.21-93,644
Oct 21, 202526.4926.4926.4226.4226.210.04%141,288
Oct 20, 202526.4126.4326.3926.4126.200.30%85,650
Oct 17, 202526.3726.3926.3126.3326.12-0.27%182,335
Oct 16, 202526.3326.4126.3126.4026.190.23%95,523
Oct 15, 202526.3726.4026.3126.3426.130.11%207,544
Oct 14, 202526.2526.3426.2526.3126.100.15%100,670
Oct 13, 202526.1926.3826.1826.2726.060.54%72,876
Oct 10, 202526.2126.2526.0726.1325.92-146,907
Oct 9, 202526.1526.2526.1326.1325.92-0.23%124,683
Oct 8, 202526.2726.2726.1626.1925.98-123,141
Oct 7, 202526.1626.2326.1626.1925.980.08%65,981
Oct 6, 202526.1926.3126.1626.1725.96-0.27%138,864
Oct 3, 202526.2526.2626.2226.2426.03-0.13%91,421
Oct 2, 202526.2026.3026.2026.2826.070.10%102,743
Oct 1, 202526.2326.2526.1826.2526.040.08%73,675
Sep 30, 202526.2926.3026.2326.2325.92-0.04%105,437
Sep 29, 202526.2426.2626.2226.2425.930.23%152,662
Sep 26, 202526.2026.2226.1526.1825.870.08%63,917
Sep 25, 202526.1926.1926.1026.1625.85-0.19%153,349
Sep 24, 202526.2326.2626.2126.2125.90-0.27%203,441
Sep 23, 202526.2826.3126.2626.2825.970.15%204,135
Sep 22, 202526.3226.3326.2426.2425.93-0.27%730,664
Sep 19, 202526.2926.3226.2726.3126.000.04%86,081
Sep 18, 202526.2926.3226.2626.3025.99-0.15%112,957
Sep 17, 202526.4326.4626.3026.3426.03-0.15%195,264
Sep 16, 202526.4226.4226.3726.3826.07-0.11%143,404
Sep 15, 202526.3926.4126.3826.4126.100.34%199,737
Sep 12, 202526.2726.3626.2726.3226.01-0.23%101,261
Sep 11, 202526.3526.4126.3426.3826.070.27%264,358
Sep 10, 202526.3026.3526.2826.3126.000.30%160,425
Sep 9, 202526.2826.3026.1926.2325.92-0.08%188,537
Sep 8, 202526.3326.3426.2426.2525.940.19%326,730
Sep 5, 202526.2326.2526.1826.2025.890.42%95,379
Sep 4, 202526.0226.1026.0026.0925.780.54%238,701
Sep 3, 202525.8825.9825.8125.9525.640.43%132,069
Sep 2, 202525.8225.8625.7925.8425.53-0.62%218,053
Aug 29, 202526.0326.1226.0026.0025.59-0.19%414,053
Aug 28, 202526.0426.0826.0226.0525.640.08%152,885
Aug 27, 202525.9626.0325.9526.0325.620.15%99,661
Aug 26, 202525.9826.0225.9425.9925.580.12%183,283
Aug 25, 202525.9825.9925.9525.9625.55-0.23%86,985
Aug 22, 202525.9126.0425.9026.0225.610.70%86,011
Aug 21, 202525.9025.9025.8325.8425.43-0.31%204,269
Aug 20, 202525.8825.9525.8825.9225.510.02%106,559
Aug 19, 202525.9225.9225.8925.9225.500.17%76,793
Aug 18, 202525.9426.0425.8625.8725.46-0.12%123,295
Aug 15, 202525.9225.9425.8925.9025.49-0.19%66,711
Aug 14, 202525.9625.9625.9125.9525.54-0.19%111,655
Aug 13, 202525.9826.0125.9726.0025.590.39%101,302
Aug 12, 202525.8725.9825.8425.9025.490.15%130,951
Aug 11, 202525.9125.9125.8625.8625.450.04%131,096
Aug 8, 202525.8925.9025.8525.8525.44-0.23%67,285
Aug 7, 202525.9925.9925.9125.9125.50-0.12%132,330
Aug 6, 202525.9325.9725.8625.9425.530.04%150,320
Aug 5, 202525.9225.9725.9125.9325.52-0.04%102,418
Aug 4, 202525.9225.9725.9125.9425.530.08%90,118
Aug 1, 202525.8725.9325.8325.9225.510.39%62,384
Jul 31, 202525.8525.8925.8125.8225.310.08%56,611
Jul 30, 202525.7625.8825.7625.8025.29-0.23%84,809
Jul 29, 202525.7825.9325.7525.8625.350.43%185,789
Jul 28, 202525.7725.7925.7425.7525.24-0.12%113,691
Jul 25, 202525.7225.8025.7225.7825.270.21%146,909
Jul 24, 202525.6925.7625.6525.7325.21-0.12%112,964
Jul 23, 202525.7625.7825.7225.7625.24-0.16%353,106
Jul 22, 202525.7225.8125.7225.8025.280.25%104,728
Jul 21, 202525.7625.7825.6825.7325.220.31%126,136
Jul 18, 202525.6625.6725.6325.6525.140.20%66,077
Jul 17, 202525.5825.6325.5725.6025.090.16%557,942