Skip to main content
iShares iBonds Dec 2034 Term Corporate ETF (IBDZ)
NYSEARCA: IBDZ · Real-Time Price · USD
26.35
-0.08 (-0.28%)
Mar 6, 2026, 10:46 AM EST - Market open

IBDZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202626.3826.4326.3626.4226.42-0.23%181,172
Mar 4, 202626.4926.5526.4826.4826.48-204,035
Mar 3, 202626.3426.5526.3326.4826.48-0.08%400,120
Mar 2, 202626.4926.5126.4526.5026.50-0.71%342,254
Feb 27, 202626.6826.7226.6826.6926.590.11%128,027
Feb 26, 202626.6726.6826.6426.6626.560.08%98,288
Feb 25, 202626.6426.6826.6426.6426.54-0.04%130,228
Feb 24, 202626.6526.6826.6326.6526.55-0.11%203,661
Feb 23, 202626.6726.7026.6326.6826.580.23%199,483
Feb 20, 202626.6426.6526.6026.6226.52-176,020
Feb 19, 202626.5926.6326.5726.6226.520.11%1,856,455
Feb 18, 202626.6226.6326.5926.5926.49-0.19%190,612
Feb 17, 202626.6326.6426.5926.6426.540.09%250,722
Feb 13, 202626.6126.6226.5826.6226.510.28%265,595
Feb 12, 202626.4826.5526.4826.5426.440.42%224,313
Feb 11, 202626.4226.4826.4126.4326.33-0.11%152,135
Feb 10, 202626.5026.5126.4526.4626.360.19%320,094
Feb 9, 202626.3726.4326.3526.4126.31-535,287
Feb 6, 202626.3726.4226.3626.4126.310.04%329,966
Feb 5, 202626.3626.4126.3126.4026.300.46%222,796
Feb 4, 202626.2826.2926.2426.2826.18-0.04%269,193
Feb 3, 202626.2926.3126.2626.2926.190.04%269,619
Feb 2, 202626.3226.3326.2726.2826.18-0.49%156,446
Jan 30, 202626.4426.4426.4126.4126.21-0.08%277,029
Jan 29, 202626.4126.4526.3726.4326.230.08%212,187
Jan 28, 202626.4326.4626.3826.4126.21-0.11%209,771
Jan 27, 202626.4526.4826.4426.4426.24-0.04%133,173
Jan 26, 202626.4726.4926.4526.4526.250.08%180,769
Jan 23, 202626.4026.4526.3826.4326.230.08%159,567
Jan 22, 202626.3826.4326.3726.4126.210.04%215,730
Jan 21, 202626.3426.4126.2626.4026.200.57%199,075
Jan 20, 202626.3226.3226.2426.2526.05-0.53%198,573
Jan 16, 202626.4726.4726.3826.3926.19-0.15%116,158
Jan 15, 202626.5126.5326.4326.4326.23-0.30%157,374
Jan 14, 202626.4726.5226.4626.5126.310.21%201,902
Jan 13, 202626.4426.4726.4326.4626.250.17%208,820
Jan 12, 202626.4026.4426.3826.4126.21-0.11%218,433
Jan 9, 202626.4126.4526.3626.4426.240.19%207,225
Jan 8, 202626.4326.4326.3726.3926.19-0.11%242,232
Jan 7, 202626.4926.4926.4226.4226.22-0.11%337,866
Jan 6, 202626.4326.4526.3626.4526.250.08%258,098
Jan 5, 202626.4026.4426.3626.4326.230.27%172,768
Jan 2, 202626.4126.4126.3326.3626.16-0.04%167,813
Dec 31, 202526.4526.4526.3726.3726.17-0.30%113,686
Dec 30, 202526.4726.4826.4226.4526.25-0.08%106,023
Dec 29, 202526.5026.5026.4326.4726.270.11%230,486
Dec 26, 202526.5526.5526.4026.4426.240.11%143,781
Dec 24, 202526.3727.4826.3426.4126.210.30%114,177
Dec 23, 202526.2926.3626.2426.3326.130.08%752,607
Dec 22, 202526.3326.4426.2926.3126.11-478,824
Dec 19, 202526.3326.3626.3126.3126.11-0.64%275,617
Dec 18, 202526.5026.5026.4526.4826.170.34%99,537
Dec 17, 202526.4026.4026.3626.3926.08-0.04%100,355
Dec 16, 202526.3626.4126.3426.4026.090.23%62,080
Dec 15, 202526.3926.4226.3426.3426.030.04%69,718
Dec 12, 202526.4226.4226.3226.3326.02-0.42%99,505
Dec 11, 202526.4726.5226.4426.4426.13-0.04%153,860
Dec 10, 202526.3326.4826.3226.4526.140.46%120,382
Dec 9, 202526.4326.4326.3326.3326.02-0.15%194,333
Dec 8, 202526.4326.4326.3526.3726.06-0.23%167,201
Dec 5, 202526.4726.4826.4126.4326.12-0.08%149,266
Dec 4, 202526.4726.4826.4526.4526.14-0.11%300,632
Dec 3, 202526.4726.5326.4526.4826.170.19%573,839
Dec 2, 202526.4226.4926.3926.4326.120.08%695,156
Dec 1, 202526.4026.4526.3626.4126.10-0.94%90,826
Nov 28, 202526.6526.6826.5926.6626.25-0.19%38,020
Nov 26, 202526.9126.9126.5526.7126.290.26%113,247
Nov 25, 202526.5626.6426.5026.6426.230.41%73,567
Nov 24, 202526.4926.6026.4626.5326.120.23%150,849
Nov 21, 202526.4026.4726.3726.4726.060.34%424,131
Nov 20, 202526.3726.4826.3326.3825.970.15%119,154
Nov 19, 202526.3726.4826.3126.3425.93-183,126
Nov 18, 202526.3326.4226.2926.3425.930.23%76,582
Nov 17, 202526.3526.3526.2726.2825.870.08%175,193
Nov 14, 202526.3826.4826.2526.2625.85-0.30%113,381
Nov 13, 202526.3526.4526.3326.3425.93-0.42%144,374
Nov 12, 202526.4926.5626.4326.4526.04-0.08%195,840
Nov 11, 202526.4126.4926.3626.4726.060.46%176,170
Nov 10, 202526.4026.4826.3526.3525.94-0.04%254,026
Nov 7, 202526.4026.4026.3426.3625.95-0.08%90,045
Nov 6, 202526.3926.4126.3626.3825.970.42%66,661
Nov 5, 202526.3526.6126.2626.2725.86-0.34%116,042
Nov 4, 202526.3126.4426.2626.3625.950.34%132,779
Nov 3, 202526.3826.3826.2626.2725.86-0.72%140,308
Oct 31, 202526.5326.6126.4626.4625.94-0.15%153,156
Oct 30, 202526.5026.5826.4826.5025.98-0.45%196,805
Oct 29, 202526.7826.7926.6026.6226.10-0.41%77,899
Oct 28, 202526.7726.7926.7226.7326.21-0.04%90,246
Oct 27, 202526.7326.8026.6926.7426.220.15%51,164
Oct 24, 202526.6926.7526.6926.7026.180.11%71,154
Oct 23, 202526.7126.7326.6726.6726.15-0.11%130,922
Oct 22, 202526.7526.7526.6626.7026.180.04%94,866
Oct 21, 202526.7326.7526.6926.6926.170.15%80,222
Oct 20, 202526.6626.7226.6526.6526.130.11%42,490
Oct 17, 202526.6526.6626.6026.6226.10-0.37%58,098
Oct 16, 202526.5926.7226.5626.7226.200.41%68,406
Oct 15, 202526.5926.6726.5726.6126.090.34%73,373
Oct 14, 202526.4526.6226.4526.5226.00-0.08%54,838
Oct 13, 202526.4326.5426.4326.5426.020.42%30,110
Oct 10, 202526.4626.5526.4326.4325.910.23%70,429