Skip to main content
iShares iBonds Dec 2033 Term Corporate ETF (IBDY)
NYSEARCA: IBDY · Real-Time Price · USD
25.91
-0.02 (-0.06%)
At close: Apr 28, 2026, 4:00 PM EDT
25.91
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

IBDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.8725.9225.8625.9125.91-0.06%345,031
Apr 27, 202625.9525.9725.9025.9225.92-0.19%161,181
Apr 24, 202625.9226.0125.9225.9725.970.08%116,816
Apr 23, 202626.0026.0425.9125.9525.95-0.21%148,306
Apr 22, 202626.0326.0526.0026.0126.010.13%108,063
Apr 21, 202626.0326.0425.9725.9725.97-0.35%151,502
Apr 20, 202626.0526.0726.0226.0626.060.04%274,381
Apr 17, 202626.0626.0926.0426.0526.050.44%273,795
Apr 16, 202626.0426.0425.9325.9425.94-0.33%174,041
Apr 15, 202626.0126.0225.9826.0226.02-137,305
Apr 14, 202625.9726.0425.9526.0226.020.23%123,816
Apr 13, 202625.8825.9725.8725.9625.960.27%175,624
Apr 10, 202625.9025.9425.8825.8925.89-0.15%107,315
Apr 9, 202625.9025.9725.8525.9325.930.06%135,299
Apr 8, 202625.9825.9825.8925.9225.920.37%132,660
Apr 7, 202625.7925.8425.6925.8225.820.16%182,998
Apr 6, 202625.7825.9125.7825.7825.78-0.19%165,671
Apr 2, 202625.7225.8425.6725.8325.830.27%117,036
Apr 1, 202625.8025.8625.7225.7625.76-0.35%370,455
Mar 31, 202625.8025.8825.7725.8525.740.54%407,513
Mar 30, 202625.7425.7725.7025.7125.600.47%544,130
Mar 27, 202625.5625.6325.5425.5925.49-0.14%311,975
Mar 26, 202625.7225.7625.6225.6325.52-0.72%432,676
Mar 25, 202625.8325.9825.7925.8125.700.39%235,083
Mar 24, 202625.6725.7725.6725.7125.60-0.25%175,211
Mar 23, 202625.7025.8425.6825.7825.670.49%115,823
Mar 20, 202625.8125.8225.6525.6525.55-0.95%180,338
Mar 19, 202625.7825.9225.7625.9025.790.19%273,283
Mar 18, 202625.9325.9725.8525.8525.74-0.46%132,741
Mar 17, 202625.9225.9925.9225.9725.860.44%170,226
Mar 16, 202625.8826.0325.8425.8525.740.35%149,176
Mar 13, 202625.8825.9225.7425.7625.65-0.23%181,851
Mar 12, 202625.9226.0625.7925.8225.71-0.50%233,682
Mar 11, 202626.0426.0425.9425.9525.84-0.56%198,524
Mar 10, 202626.1726.1926.0826.1025.99-0.40%314,890
Mar 9, 202626.0526.2126.0126.2026.090.34%507,471
Mar 6, 202626.0726.1626.0426.1126.00-0.19%255,186
Mar 5, 202626.1526.2926.1326.1626.05-0.30%173,248
Mar 4, 202626.2726.2926.2326.2426.13-141,644
Mar 3, 202626.1226.2926.1126.2426.13-0.08%150,019
Mar 2, 202626.2526.2726.2126.2626.15-0.68%408,209
Feb 27, 202626.4526.4826.4326.4426.230.15%134,139
Feb 26, 202626.3926.4226.3826.4026.190.04%123,462
Feb 25, 202626.3826.4226.3626.3926.18-0.04%137,605
Feb 24, 202626.3926.4226.3726.4026.19-123,431
Feb 23, 202626.3826.4426.3726.4026.190.11%174,707
Feb 20, 202626.3626.3926.3426.3726.160.02%173,364
Feb 19, 202626.3126.3726.3126.3726.160.06%196,972
Feb 18, 202626.3426.3626.3326.3526.14-149,168
Feb 17, 202626.3526.3826.3226.3526.14-0.02%167,982
Feb 13, 202626.3426.3626.2726.3626.150.29%178,674
Feb 12, 202626.2126.3126.2126.2826.070.38%102,758
Feb 11, 202626.1826.2226.1526.1825.97-0.12%153,120
Feb 10, 202626.2126.2526.2026.2126.000.19%143,252
Feb 9, 202626.1426.1726.1226.1625.95-409,154
Feb 6, 202626.1226.1726.1126.1625.950.08%161,332
Feb 5, 202626.0726.1526.0726.1425.930.42%154,414
Feb 4, 202626.0326.0526.0026.0325.82-262,084
Feb 3, 202626.0426.0626.0126.0325.82-0.04%168,790
Feb 2, 202626.0626.1226.0326.0425.83-0.53%270,519
Jan 30, 202626.1826.2026.1126.1825.870.04%134,225
Jan 29, 202626.1426.2026.1226.1725.860.04%147,796
Jan 28, 202626.1826.1826.1326.1625.85-0.11%234,941
Jan 27, 202626.1926.2226.1826.1925.88-173,176
Jan 26, 202626.2026.2326.1926.1925.880.08%192,399
Jan 23, 202626.1726.1926.1326.1725.860.08%196,748
Jan 22, 202626.1426.1726.1226.1525.84-165,543
Jan 21, 202626.0526.1626.0326.1525.840.46%187,984
Jan 20, 202626.0426.0826.0026.0325.72-0.46%119,154
Jan 16, 202626.1826.2026.1326.1525.84-0.15%115,424
Jan 15, 202626.2426.2426.1926.1925.88-0.11%170,256
Jan 14, 202626.2126.2526.1926.2225.910.15%210,240
Jan 13, 202626.1926.2226.1726.1825.870.11%220,284
Jan 12, 202626.1526.1926.1426.1525.84-0.04%182,831
Jan 9, 202626.1526.1926.1226.1625.850.11%168,383
Jan 8, 202626.1326.1626.1326.1325.82-0.23%190,870
Jan 7, 202626.2326.2326.1726.1925.880.02%407,212
Jan 6, 202626.1226.1926.1226.1925.870.04%248,476
Jan 5, 202626.1526.1926.1326.1825.860.21%240,489
Jan 2, 202626.1626.1626.1026.1225.81-0.08%119,744
Dec 31, 202526.1726.2026.1426.1425.83-0.27%163,069
Dec 30, 202526.1926.2326.1726.2125.90-0.06%252,201
Dec 29, 202526.2026.2326.1926.2325.910.11%206,322
Dec 26, 202526.1926.2126.1626.2025.880.10%176,304
Dec 24, 202526.1126.1726.1126.1725.860.31%138,408
Dec 23, 202526.0226.1026.0226.0925.78-406,657
Dec 22, 202526.1026.2326.0626.0925.780.04%328,328
Dec 19, 202526.1126.1226.0826.0825.77-0.60%432,072
Dec 18, 202526.2326.2626.2026.2425.820.28%121,265
Dec 17, 202526.1526.1826.1326.1725.75-0.02%348,910
Dec 16, 202526.1026.2126.1026.1725.750.15%106,163
Dec 15, 202526.1626.2026.1126.1325.710.10%84,848
Dec 12, 202526.1226.1326.0926.1125.69-0.29%119,046
Dec 11, 202526.2626.3226.1826.1825.76-0.11%115,366
Dec 10, 202526.1026.2326.0726.2125.790.50%124,727
Dec 9, 202526.1526.1726.0826.0825.66-0.15%203,150
Dec 8, 202526.1826.1826.1026.1225.70-0.11%170,256
Dec 5, 202526.2126.2226.1526.1525.73-0.11%144,293
Dec 4, 202526.2126.2226.1826.1825.76-0.19%165,068
Dec 3, 202526.2126.2626.2026.2325.810.11%225,250