Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

IBDU Historical Prices

iShares iBonds Dec 2029 Term Corporate ETF · daily open, high, low, close & volume

Trading days
249
Period high
23.59
Period low
22.57
Period change
-2.14%
DateOpenHighLowCloseChangeVolume
Oct 30, 202622.8322.8722.8322.85+0.13%746,607
Oct 29, 202622.8022.8622.8022.82+0.13%956,820
Oct 28, 202622.7722.8222.7522.79+0.04%840,177
Oct 27, 202622.7822.8222.7722.78+0.04%649,093
Oct 26, 202622.7822.8022.7722.77-0.09%746,913
Oct 23, 202622.8022.8222.7822.79+0.00%743,746
Oct 22, 202622.7422.8222.7222.79+0.35%1,383,439
Oct 21, 202622.7322.7422.7022.71-0.04%700,062
Oct 20, 202622.7222.7522.7022.72+0.04%785,648
Oct 19, 202622.7622.7622.7122.71-0.13%984,984
Oct 16, 202622.7422.7722.7222.74+0.00%1,016,522
Oct 15, 202622.7422.7622.7122.74+0.18%916,934
Oct 14, 202622.6422.7022.6322.70+0.04%944,769
Oct 13, 202622.6922.7322.6722.69-0.04%1,239,530
Oct 12, 202622.6922.7122.6522.70+0.04%877,139
Oct 9, 202622.7022.7622.6822.69-0.04%3,860,836
Oct 8, 202622.6722.7222.6622.70+0.09%1,774,806
Oct 7, 202622.6322.7022.6322.68+0.09%837,076
Oct 6, 202622.6822.6822.6522.66+0.04%3,939,048
Oct 5, 202622.6322.6522.6222.65+0.18%788,595
Oct 2, 202622.6522.6822.6122.61-0.13%888,568
Oct 1, 202622.5922.6622.5722.64-0.22%1,072,531
Sep 30, 202622.7122.7622.6722.69+0.07%1,564,194
Sep 29, 202622.6622.7122.6422.68+0.07%629,165
Sep 28, 202622.6622.6922.6422.66-0.22%705,202
Sep 25, 202622.7122.7522.6822.71+0.13%1,754,521
Sep 24, 202622.7222.7422.6822.68-0.09%546,081
Sep 23, 202622.7822.7922.6922.70-0.46%940,714
Sep 22, 202622.8122.8222.7822.80+0.07%475,814
Sep 21, 202622.7922.8422.7722.79+0.04%611,602
Sep 18, 202622.8022.8422.7722.78-0.15%540,463
Sep 17, 202622.8222.8322.8022.82+0.15%912,242
Sep 16, 202622.8022.8622.7722.78+0.00%962,754
Sep 15, 202622.7922.8022.7822.78-0.07%682,140
Sep 14, 202622.7922.8222.7822.80-0.07%685,375
Sep 11, 202622.8422.8922.8022.81-0.04%719,714
Sep 10, 202622.8522.9122.8222.82-0.44%412,470
Sep 9, 202622.9022.9322.9022.92+0.00%784,131
Sep 8, 202622.9322.9422.9222.92-0.09%547,806
Sep 4, 202622.9322.9522.9022.94+0.00%612,494
Sep 3, 202622.9722.9822.9422.94+0.09%501,429
Sep 2, 202622.9122.9322.9122.92-0.56%856,105
Aug 31, 202623.0323.0623.0123.05+0.04%508,844
Aug 28, 202623.1223.1223.0323.04-0.22%410,178
Aug 27, 202623.1023.1223.0823.09-0.04%367,026
Aug 26, 202623.0823.1023.0723.10+0.00%447,087
Aug 25, 202623.0823.1123.0323.10+0.15%296,037
Aug 24, 202623.0523.1323.0323.07+0.07%344,802
Aug 21, 202623.0623.0823.0423.05-0.04%6,946,243
Aug 20, 202623.0523.0723.0523.06-0.09%716,454
Aug 19, 202623.0823.1023.0623.08+0.04%516,910
Aug 18, 202623.0623.0823.0523.07+0.00%661,352
Aug 17, 202623.0623.0823.0623.07-0.04%438,711
Aug 14, 202623.1223.1223.0723.08-0.03%325,497
Aug 13, 202623.0823.1123.0823.09+0.16%307,174
Aug 12, 202623.0623.0723.0523.05+0.09%1,102,197
Aug 11, 202623.0423.0623.0323.03+0.04%358,060
Aug 10, 202623.0423.0523.0223.02-0.17%797,516
Aug 7, 202623.0523.0923.0423.06+0.22%534,989
Aug 6, 202623.0323.0323.0123.01-0.22%560,798
Aug 5, 202623.0423.0623.0323.06+0.09%1,139,392
Aug 4, 202623.0223.0523.0223.04+0.17%323,954
Aug 3, 202622.9923.0022.9923.00-0.30%433,783
Jul 31, 202623.0723.0823.0423.07-0.04%401,623
Jul 30, 202623.0823.0923.0623.08+0.09%362,938
Jul 29, 202623.0523.0823.0223.06+0.04%699,322
Jul 28, 202623.0323.0723.0323.05+0.15%348,903
Jul 27, 202623.0323.0323.0123.02-0.02%724,712
Jul 24, 202623.0223.0323.0023.02+0.09%472,008
Jul 23, 202623.0023.0122.9823.00-0.13%774,653
Jul 22, 202623.0523.0523.0223.03-0.09%466,423
Jul 21, 202623.0523.0823.0423.05-0.09%453,301
Jul 20, 202623.0823.0923.0623.07-0.09%539,800
Jul 17, 202623.0923.1223.0923.09-0.02%462,065
Jul 16, 202623.0823.1023.0623.09+0.00%454,598
Jul 15, 202623.0723.1123.0323.09+0.20%592,683
Jul 14, 202623.0523.0723.0323.05+0.17%371,030
Jul 13, 202623.0623.0623.0023.01-0.22%549,148
Jul 10, 202623.1023.1023.0423.06-0.04%532,942
Jul 9, 202623.0523.0923.0523.07+0.09%942,037
Jul 8, 202623.0823.0823.0323.05-0.09%1,342,065
Jul 7, 202623.0923.2323.0623.07-0.17%486,428
Jul 6, 202623.1123.1423.0923.11+0.00%587,325
Jul 2, 202623.0923.2123.0823.11+0.22%597,615
Jul 1, 202623.0723.0923.0323.06-0.43%548,444
Jun 30, 202623.1923.1923.1623.16-0.17%826,441
Jun 29, 202623.1823.2023.1723.20+0.04%484,620
Jun 26, 202623.1723.2023.1623.19+0.13%433,699
Jun 25, 202623.1723.2023.1523.16+0.09%394,240
Jun 24, 202623.1423.1623.1123.14+0.13%582,601
Jun 23, 202623.1123.1323.1023.11+0.09%701,965
Jun 22, 202623.0923.1023.0023.09-0.04%581,157
Jun 18, 202623.1023.1423.1023.10+0.13%478,244
Jun 17, 202623.1623.1623.0723.07-0.35%1,112,279
Jun 16, 202623.1523.1623.1423.15+0.02%317,705
Jun 15, 202623.1623.1723.1423.14+0.06%587,280
Jun 12, 202623.1323.1423.1123.13-0.04%657,918
Jun 11, 202623.0823.1523.0723.14+0.30%935,073
Jun 10, 202623.0923.1123.0723.07-0.09%961,455
Jun 9, 202623.0823.0923.0623.09+0.13%589,777
Jun 8, 202623.0623.0823.0523.06+0.04%869,572
Jun 5, 202623.0623.0823.0423.05-0.26%630,683
Jun 4, 202623.1323.1423.1123.11+0.09%1,015,622
Jun 3, 202623.0923.1123.0723.09-0.13%506,516
Jun 2, 202623.1323.1323.1123.12+0.00%4,747,817
Jun 1, 202623.1023.1323.0723.12-0.43%498,295
May 29, 202623.2223.2423.2123.22+0.09%378,154
May 28, 202623.1923.2223.1723.20+0.06%614,879
May 27, 202623.1623.1923.1623.18+0.11%504,614
May 26, 202623.1623.1823.1523.16+0.13%567,533
May 22, 202623.1623.1623.1123.13-0.04%462,291
May 21, 202623.1023.1423.0823.14+0.06%665,354
May 20, 202623.0823.1523.0723.13+0.24%514,482
May 19, 202623.0723.0923.0523.07-0.17%1,349,062
May 18, 202623.1223.1423.0923.11+0.04%536,811
May 15, 202623.1123.1323.0923.10-0.17%637,327
May 14, 202623.1723.1923.1423.14-0.13%1,116,389
May 13, 202623.1523.1823.1423.17+0.09%766,222
May 12, 202623.1623.1623.1423.15-0.13%410,918
May 11, 202623.1923.2123.1823.18-0.09%368,772
May 8, 202623.2223.2223.2023.20+0.09%432,039
May 7, 202623.2423.2423.1723.18-0.15%479,266
May 6, 202623.2023.2223.2023.21+0.24%618,861
May 5, 202623.1623.1923.1623.16+0.04%513,478
May 4, 202623.1523.1723.1123.15-0.13%499,565
May 1, 202623.1823.2123.1723.18-0.30%391,907
Apr 30, 202623.2523.2723.2423.25+0.13%602,968
Apr 29, 202623.2523.2623.2123.22-0.30%417,788
Apr 28, 202623.2623.2923.2623.29+0.00%365,710
Apr 27, 202623.2923.3123.2823.29-0.09%370,836
Apr 24, 202623.2923.3223.2723.31+0.13%230,496
Apr 23, 202623.3123.3123.2523.28-0.04%444,834
Apr 22, 202623.3223.3223.2823.29+0.00%409,591
Apr 21, 202623.3023.3323.2723.29-0.17%504,097
Apr 20, 202623.3423.3423.3223.33+0.04%383,055
Apr 17, 202623.3423.3623.3223.32+0.19%486,439
Apr 16, 202623.2923.3123.2723.27-0.06%1,534,062
Apr 15, 202623.2923.3023.2823.29-0.04%810,670
Apr 14, 202623.2723.3023.2723.30+0.09%564,551
Apr 13, 202623.2423.2823.2323.28+0.15%605,151
Apr 10, 202623.2523.2723.2323.25-0.02%543,511
Apr 9, 202623.2523.2923.2223.25+0.00%752,379
Apr 8, 202623.2823.2923.2323.25+0.22%471,751
Apr 7, 202623.1823.2223.1323.20+0.13%735,308
Apr 6, 202623.1623.2023.1623.17-0.13%874,263
Apr 2, 202623.1623.2223.1623.20+0.09%1,228,271
Apr 1, 202623.1823.2023.1623.18-0.34%431,236
Mar 31, 202623.2123.2823.1123.26+0.30%1,090,048
Mar 30, 202623.2023.2223.1823.19+0.22%976,127
Mar 27, 202623.1123.1523.1023.14+0.13%1,464,870
Mar 26, 202623.1623.1823.1023.11-0.30%1,253,112
Mar 25, 202623.2023.2223.1823.18+0.06%944,284
Mar 24, 202623.1423.2023.1223.16-0.17%778,386
Mar 23, 202623.1623.2423.1523.20+0.28%889,034
Mar 20, 202623.1723.1923.1323.14-0.41%803,039
Mar 19, 202623.1523.2523.1423.23+0.13%1,388,643
Mar 18, 202623.2723.3023.2023.20-0.30%723,847
Mar 17, 202623.2523.2823.2523.27+0.19%1,104,979
Mar 16, 202623.2623.2823.2223.23+0.09%729,687
Mar 13, 202623.2623.2723.1923.21-0.04%1,173,399
Mar 12, 202623.2723.3423.1923.22-0.43%1,009,705
Mar 11, 202623.3423.3523.3023.32-0.17%750,976
Mar 10, 202623.4023.4123.3623.36-0.17%990,377
Mar 9, 202623.3623.4123.3423.40+0.09%837,715
Mar 6, 202623.3523.4123.3423.38-0.04%1,010,708
Mar 5, 202623.3823.4023.3623.39-0.09%601,403
Mar 4, 202623.4223.4423.4123.41-0.04%743,402
Mar 3, 202623.3723.4423.3623.42-0.04%624,060
Mar 2, 202623.4423.4723.4023.43-0.59%1,011,448
Feb 27, 202623.5623.5923.5623.57+0.04%530,471
Feb 26, 202623.5423.5623.5323.56+0.08%510,165
Feb 25, 202623.5423.5523.5223.54-0.04%525,263
Feb 24, 202623.5323.5523.5323.55-0.04%626,366
Feb 23, 202623.5223.5623.5223.56+0.13%548,647
Feb 20, 202623.5123.5323.5123.53+0.09%483,928
Feb 19, 202623.5123.5323.5023.51-0.02%522,046
Feb 18, 202623.5223.5223.5123.52-0.02%529,916
Feb 17, 202623.5223.5323.5123.52+0.00%537,804
Feb 13, 202623.5323.5323.5123.52+0.17%596,492
Feb 12, 202623.4623.4923.4623.48+0.13%734,807
Feb 11, 202623.4523.4723.4423.45-0.09%514,995
Feb 10, 202623.4723.4923.4723.47+0.09%473,243
Feb 9, 202623.4423.4723.4423.45+0.00%614,660
Feb 6, 202623.4723.4723.4323.45+0.00%902,386
Feb 5, 202623.4323.4623.4223.45+0.21%888,537
Feb 4, 202623.3823.4223.3623.40+0.00%757,749
Feb 3, 202623.4023.4123.3823.40+0.00%961,159
Feb 2, 202623.4223.4523.4023.40-0.51%598,678
Jan 30, 202623.5223.5223.4823.52+0.13%622,476
Jan 29, 202623.4723.5023.4723.49+0.09%750,913
Jan 28, 202623.4623.4823.4523.47-0.04%740,713
Jan 27, 202623.4623.4823.4423.48+0.13%588,573
Jan 26, 202623.4623.4623.4423.45+0.04%654,489
Jan 23, 202623.4323.4523.4223.44+0.04%699,883
Jan 22, 202623.4323.4523.4223.43+0.00%983,321
Jan 21, 202623.4223.5323.4023.43+0.13%1,047,175
Jan 20, 202623.4023.4523.4023.40-0.09%657,542
Jan 16, 202623.4323.4423.4023.42+0.04%948,596
Jan 15, 202623.4623.4623.4123.41-0.21%1,066,315
Jan 14, 202623.4423.4723.4423.46+0.09%935,831
Jan 13, 202623.4323.4523.4223.44+0.13%943,848
Jan 12, 202623.4123.4223.4023.41+0.00%790,019
Jan 9, 202623.4323.4323.4023.41+0.00%1,066,335
Jan 8, 202623.4223.4323.4023.41-0.09%670,359
Jan 7, 202623.4523.4623.4323.43+0.00%1,001,032
Jan 6, 202623.4223.4523.4123.43-0.04%1,154,840
Jan 5, 202623.4223.4623.4223.44+0.13%1,539,784
Jan 2, 202623.4123.4323.4023.41+0.02%893,991
Dec 31, 202523.4223.4323.4023.41-0.11%732,323
Dec 30, 202523.4323.4423.4123.43-0.01%926,263
Dec 29, 202523.4323.4523.4123.43+0.06%1,018,483
Dec 26, 202523.4123.4223.3923.42+0.13%477,025
Dec 24, 202523.3723.3923.3623.39+0.17%483,775
Dec 23, 202523.3223.3723.1423.35-0.04%2,710,672
Dec 22, 202523.3723.3923.3423.36+0.00%2,928,738
Dec 19, 202523.3723.3823.3623.36-0.43%3,638,621
Dec 18, 202523.4823.5023.4323.46+0.13%937,414
Dec 17, 202523.4223.4423.4223.43-0.04%922,767
Dec 16, 202523.4123.4523.4023.44+0.13%792,509
Dec 15, 202523.4223.4323.3023.41+0.13%658,492
Dec 12, 202523.3723.4123.2923.38-0.13%504,988
Dec 11, 202523.4323.4523.4123.41-0.04%620,103
Dec 10, 202523.3523.4323.3423.42+0.26%1,214,063
Dec 9, 202523.3923.3923.3523.36+0.00%557,010
Dec 8, 202523.3923.4123.3523.36-0.13%635,588
Dec 5, 202523.4023.4123.3823.39-0.04%523,779
Dec 4, 202523.4123.4423.3523.40-0.09%941,470
Dec 3, 202523.4123.4423.4123.42+0.09%823,152
Dec 2, 202523.4023.4123.3923.40+0.04%788,640
Dec 1, 202523.3823.4023.3423.39-0.55%539,845
Nov 28, 202523.5223.5323.5023.52+0.00%163,729
Nov 26, 202523.5023.5323.5023.52-0.04%733,277
Nov 25, 202523.4823.5323.4723.53+0.26%798,277
Nov 24, 202523.4623.4823.4523.47+0.09%1,085,615
Nov 21, 202523.4423.4623.4323.45+0.17%805,509
Nov 20, 202523.4123.4423.4023.41+0.13%553,228
Nov 19, 202523.3923.4223.3823.38-0.04%523,644
Nov 18, 202523.3923.4223.3823.39+0.13%711,326
Nov 17, 202523.3723.4023.3623.36+0.00%631,930
Nov 14, 202523.3923.4123.3623.36-0.09%398,387
Nov 13, 202523.3923.4123.3723.38-0.13%479,176
Nov 12, 202523.4123.4323.4123.41-0.13%536,112
Nov 11, 202523.4223.4423.3823.44+0.26%304,516
Nov 10, 202523.3823.4123.3823.38-0.09%873,407
Nov 7, 202523.3923.4123.3923.40+0.00%585,748
Nov 6, 202523.4023.4023.3623.40+0.26%345,070
Nov 5, 202523.3823.3823.3323.34-0.13%539,923
Nov 4, 202523.3823.4023.3623.37+0.09%600,127
Nov 3, 202523.3523.3723.3523.35-0.47%575,332

Daily open, high, low, close and volume for iShares iBonds Dec 2029 Term Corporate ETF (IBDU). Showing 249 trading days. Unadjusted prices.