Skip to main content
iShares iBonds Dec 2034 Term Corporate ETF (IBDZ)
NYSEARCA: IBDZ · Real-Time Price · USD
26.43
-0.02 (-0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed

IBDZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.4726.4826.4126.4326.43-0.08%149,266
Dec 4, 202526.4726.4826.4526.4526.45-0.11%300,632
Dec 3, 202526.4726.5326.4526.4826.480.19%573,837
Dec 2, 202526.4226.4926.3926.4326.430.08%695,156
Dec 1, 202526.4026.4526.3626.4126.41-0.94%90,826
Nov 28, 202526.6526.6826.5926.6626.56-0.19%38,020
Nov 26, 202526.9126.9126.5526.7126.610.26%113,247
Nov 25, 202526.5626.6426.5026.6426.540.41%73,567
Nov 24, 202526.4926.6026.4626.5326.430.23%150,849
Nov 21, 202526.4026.4726.3726.4726.370.34%424,131
Nov 20, 202526.3726.4826.3326.3826.280.15%119,154
Nov 19, 202526.3726.4826.3126.3426.24-183,126
Nov 18, 202526.3326.4226.2926.3426.240.23%76,582
Nov 17, 202526.3526.3526.2726.2826.180.08%175,193
Nov 14, 202526.3826.4826.2526.2626.16-0.30%113,381
Nov 13, 202526.3526.4526.3326.3426.24-0.42%144,374
Nov 12, 202526.4926.5626.4326.4526.35-0.08%195,840
Nov 11, 202526.4126.4926.3626.4726.370.46%176,170
Nov 10, 202526.4026.4826.3526.3526.25-0.04%254,026
Nov 7, 202526.4026.4026.3426.3626.26-0.08%90,045
Nov 6, 202526.3926.4126.3626.3826.280.42%66,661
Nov 5, 202526.3526.6126.2626.2726.17-0.34%116,042
Nov 4, 202526.3126.4426.2626.3626.260.34%132,779
Nov 3, 202526.3826.3826.2626.2726.17-0.72%140,308
Oct 31, 202526.5326.6126.4626.4626.25-0.15%153,156
Oct 30, 202526.5026.5826.4826.5026.29-0.45%196,805
Oct 29, 202526.7826.7926.6026.6226.41-0.41%77,899
Oct 28, 202526.7726.7926.7226.7326.52-0.04%90,246
Oct 27, 202526.7326.8026.6926.7426.530.15%51,164
Oct 24, 202526.6926.7526.6926.7026.490.11%71,154
Oct 23, 202526.7126.7326.6726.6726.46-0.11%130,922
Oct 22, 202526.7526.7526.6626.7026.490.04%94,866
Oct 21, 202526.7326.7526.6926.6926.480.15%80,222
Oct 20, 202526.6626.7226.6526.6526.440.11%42,490
Oct 17, 202526.6526.6626.6026.6226.41-0.37%58,098
Oct 16, 202526.5926.7226.5626.7226.510.41%68,406
Oct 15, 202526.5926.6726.5726.6126.400.34%73,373
Oct 14, 202526.4526.6226.4526.5226.31-0.08%54,838
Oct 13, 202526.4326.5426.4326.5426.330.42%30,110
Oct 10, 202526.4626.5526.4326.4326.220.23%70,429
Oct 9, 202526.3626.5526.3626.3726.16-0.26%61,707
Oct 8, 202526.5426.5526.4426.4426.23-0.04%88,596
Oct 7, 202526.4426.5026.4426.4526.240.15%51,651
Oct 6, 202526.4826.4826.4026.4126.20-0.32%75,091
Oct 3, 202526.5026.5726.4926.5026.29-0.06%59,529
Oct 2, 202526.4726.5726.4726.5126.300.06%1,104,923
Oct 1, 202526.4626.5426.4426.5026.290.09%46,200
Sep 30, 202526.5526.5626.4726.4726.16-0.26%96,943
Sep 29, 202526.5026.5426.4526.5426.230.30%86,771
Sep 26, 202526.4026.4626.3926.4626.150.15%23,857
Sep 25, 202526.4526.5426.3526.4226.11-0.26%91,861
Sep 24, 202526.5126.5426.4526.4926.18-0.23%87,637
Sep 23, 202526.5026.5926.5026.5526.240.26%76,018
Sep 22, 202526.5826.5826.4826.4826.17-0.41%89,261
Sep 19, 202526.5826.5926.5226.5926.280.15%71,005
Sep 18, 202526.5826.5926.5126.5526.24-0.19%340,301
Sep 17, 202526.6826.7426.5526.6026.29-0.26%84,409
Sep 16, 202526.6926.7026.6326.6726.35-99,728
Sep 15, 202526.6826.7126.6426.6726.350.26%84,919
Sep 12, 202526.6326.6326.5326.6026.29-0.19%77,675
Sep 11, 202526.5926.6826.5626.6526.330.34%83,869
Sep 10, 202526.5226.8226.5226.5626.250.30%47,173
Sep 9, 202526.5426.6226.4226.4826.17-0.30%108,579
Sep 8, 202526.5526.5826.4326.5626.250.23%128,288
Sep 5, 202526.5126.5126.4426.5026.190.76%58,815
Sep 4, 202526.2326.3326.2026.3025.990.54%67,947
Sep 3, 202526.0826.3826.0726.1625.850.38%86,887
Sep 2, 202526.0026.0925.9726.0625.75-0.57%97,458
Aug 29, 202526.3026.4026.2026.2125.80-0.23%249,294
Aug 28, 202526.2526.3326.2426.2725.850.11%92,987
Aug 27, 202526.2326.2626.1626.2425.830.11%94,381
Aug 26, 202526.2426.2626.1526.2125.800.15%108,274
Aug 25, 202526.1926.2426.1726.1725.76-0.19%72,418
Aug 22, 202526.1326.2626.1326.2225.810.61%35,115
Aug 21, 202526.1826.1826.0026.0625.65-0.08%85,628
Aug 20, 202526.1226.1726.0826.0825.67-0.15%78,712
Aug 19, 202526.1226.1426.0926.1225.710.27%89,313
Aug 18, 202526.1626.1626.0526.0525.64-0.23%80,155
Aug 15, 202526.1426.1626.0926.1125.70-0.04%83,270
Aug 14, 202526.1826.1826.1126.1225.71-0.38%64,530
Aug 13, 202526.1826.2926.1726.2225.810.42%83,585
Aug 12, 202526.1126.1226.0226.1125.700.12%116,734
Aug 11, 202526.1026.1326.0826.0825.670.02%86,072
Aug 8, 202526.0626.1226.0526.0825.66-0.25%33,399
Aug 7, 202526.1826.2126.1226.1425.73-0.11%85,640
Aug 6, 202526.1326.2026.0726.1725.76-46,424
Aug 5, 202526.0726.1926.0726.1725.76-0.06%75,354
Aug 4, 202526.2026.2026.1126.1925.770.14%60,161
Aug 1, 202526.0126.1626.0126.1525.740.58%29,236
Jul 31, 202526.1126.1126.0026.0025.48-0.15%55,798
Jul 30, 202526.0326.1125.9326.0425.52-0.08%53,000
Jul 29, 202525.9726.0825.9326.0625.540.27%61,859
Jul 28, 202526.0026.0025.9025.9925.470.08%170,456
Jul 25, 202525.9625.9925.8625.9725.460.15%69,108
Jul 24, 202525.9626.0125.8725.9325.42-0.08%56,861
Jul 23, 202526.0026.0225.9025.9525.44-0.22%206,717
Jul 22, 202526.0026.0425.9426.0125.490.22%53,688
Jul 21, 202526.5526.5525.9125.9525.440.35%79,531
Jul 18, 202525.9125.9125.8225.8625.350.14%56,891
Jul 17, 202525.8225.8825.7525.8325.310.25%82,934