Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

IBDY Historical Prices

iShares iBonds Dec 2033 Term Corporate ETF · daily open, high, low, close & volume

Trading days
249
Period high
26.48
Period low
24.28
Period change
-5.72%
DateOpenHighLowCloseChangeVolume
Nov 13, 202624.6024.6224.5524.56-0.14%212,668
Nov 12, 202624.7124.7324.5924.59-0.67%169,581
Nov 11, 202624.7424.8524.7124.76+0.04%260,307
Nov 10, 202624.7624.8224.7024.75-0.68%201,743
Nov 9, 202624.9524.9524.8924.92+0.08%228,045
Nov 6, 202624.8824.9524.8624.90-0.04%168,761
Nov 5, 202624.8324.9424.8324.91+0.10%433,979
Nov 4, 202624.7924.9024.7724.89+0.61%325,070
Nov 3, 202624.7324.8824.7024.73-0.06%660,441
Nov 2, 202624.7924.8424.7524.75-0.52%177,854
Oct 30, 202624.8624.8924.8324.88+0.20%300,868
Oct 29, 202624.8524.8924.7924.83+0.20%339,867
Oct 28, 202624.8524.8524.7524.78-0.20%319,471
Oct 27, 202624.8124.8624.7824.83+0.12%403,751
Oct 26, 202624.8124.8424.7724.80+0.08%240,448
Oct 23, 202624.7924.8124.7524.78-0.28%192,859
Oct 22, 202624.7424.8824.7224.85+0.85%179,661
Oct 21, 202624.6724.6924.5724.64-0.04%167,815
Oct 20, 202624.6624.7024.6124.65+0.16%160,252
Oct 19, 202624.6624.6924.5824.61-0.32%206,536
Oct 16, 202624.6624.7524.6524.69-0.08%189,903
Oct 15, 202624.7224.7424.6724.71+0.59%213,735
Oct 14, 202624.4124.5924.4124.57+0.06%256,025
Oct 13, 202624.5924.5924.5324.55-0.04%176,259
Oct 12, 202624.5124.5724.5124.56+0.16%87,262
Oct 9, 202624.5124.5424.5024.52-0.12%212,580
Oct 8, 202624.4724.5624.3724.55+0.24%373,886
Oct 7, 202624.3324.5124.3324.49+0.04%433,646
Oct 6, 202624.4524.5024.4324.48+0.29%399,367
Oct 5, 202624.3624.4224.3424.41+0.08%380,931
Oct 2, 202624.5024.5224.3724.39-0.16%302,205
Oct 1, 202624.3424.4824.2824.43-0.20%200,147
Sep 30, 202624.5424.6824.4424.48-0.08%252,733
Sep 29, 202624.5424.5424.4424.50-0.04%430,195
Sep 28, 202624.5124.5524.4624.51-0.53%169,678
Sep 25, 202624.6224.6624.5524.64+0.16%301,611
Sep 24, 202624.7224.7524.6024.60-0.53%183,190
Sep 23, 202624.9024.9124.6824.73-0.94%148,897
Sep 22, 202624.9624.9824.9224.96+0.02%165,088
Sep 21, 202624.9424.9724.9324.96+0.32%144,445
Sep 18, 202625.0425.0424.8724.88-0.36%147,675
Sep 17, 202624.9724.9824.9324.97+0.48%134,396
Sep 16, 202624.9024.9624.8424.85+0.03%173,132
Sep 15, 202624.8524.8624.8224.84-0.03%194,296
Sep 14, 202624.8524.9224.8224.85-0.12%151,429
Sep 11, 202624.9524.9724.8724.88-0.09%138,989
Sep 10, 202624.9724.9824.8924.90-0.67%207,184
Sep 9, 202625.1225.2325.0525.07-0.16%238,252
Sep 8, 202625.1425.1525.1025.11-0.16%228,999
Sep 4, 202625.1925.1925.1425.15+0.02%105,116
Sep 3, 202625.2425.2425.1425.14+0.08%582,258
Sep 2, 202625.1325.3225.0925.13-0.69%132,369
Aug 31, 202625.2925.3225.2625.30-0.12%123,160
Aug 28, 202625.3825.4425.3225.33-0.31%191,742
Aug 27, 202625.3925.4425.3325.41-0.04%141,687
Aug 26, 202625.4125.4425.3925.42-0.14%142,260
Aug 25, 202625.3825.4525.3825.45+0.49%191,918
Aug 24, 202625.3225.4425.2525.33+0.14%134,145
Aug 21, 202625.2925.3125.2825.30-0.08%202,132
Aug 20, 202625.3025.3625.3025.32-0.37%393,351
Aug 19, 202625.4025.4225.3625.41+0.40%192,084
Aug 18, 202625.2525.3225.2525.31+0.08%144,342
Aug 17, 202625.3325.3325.2825.29-0.23%422,703
Aug 14, 202625.3825.4325.3325.35-0.22%1,079,306
Aug 13, 202625.4425.4625.4025.41+0.32%148,688
Aug 12, 202625.3525.3825.3225.32+0.10%811,671
Aug 11, 202625.3225.3625.3025.30+0.04%1,689,681
Aug 10, 202625.3525.3525.2925.29-0.43%186,412
Aug 7, 202625.4325.4325.3725.40+0.20%940,042
Aug 6, 202625.3625.3825.3225.35-0.31%236,428
Aug 5, 202625.4225.4425.3825.43+0.04%235,366
Aug 4, 202625.3825.4225.3825.42+0.47%93,598
Aug 3, 202625.2825.3225.2725.30-0.18%200,658
Jul 31, 202625.3325.3525.3025.34-0.14%154,562
Jul 30, 202625.3725.4025.3625.38+0.16%257,258
Jul 29, 202625.4625.4625.3425.34-0.33%241,414
Jul 28, 202625.3825.4525.3825.43+0.24%115,528
Jul 27, 202625.3625.3925.3425.36+0.14%586,721
Jul 24, 202625.3225.3625.3125.33+0.08%251,255
Jul 23, 202625.3225.3325.2925.31-0.28%286,450
Jul 22, 202625.4125.4325.3825.38-0.24%379,026
Jul 21, 202625.4725.4925.4225.44-0.18%623,307
Jul 20, 202625.5325.5525.4725.48-0.22%140,637
Jul 17, 202625.5825.5925.5425.54+0.04%111,640
Jul 16, 202625.4825.5525.4825.53-0.04%205,634
Jul 15, 202625.5025.5725.5025.54+0.29%139,493
Jul 14, 202625.4625.5025.3525.46+0.26%142,733
Jul 13, 202625.4725.5125.4025.40-0.43%196,935
Jul 10, 202625.5225.5425.4825.51-0.08%107,260
Jul 9, 202625.5325.5925.5325.53+0.10%275,464
Jul 8, 202625.4925.5225.4625.50-0.10%155,064
Jul 7, 202625.6125.6425.5225.53-0.58%179,114
Jul 6, 202625.6525.6825.6425.68+0.12%222,586
Jul 2, 202625.6425.7825.6325.65+0.16%184,615
Jul 1, 202625.5825.6525.5625.61-0.52%194,153
Jun 30, 202625.8225.8325.7525.75-0.41%348,531
Jun 29, 202625.8325.8725.8225.85+0.08%425,136
Jun 26, 202625.7925.8525.7925.83+0.16%131,348
Jun 25, 202625.8025.9725.7825.79+0.12%439,557
Jun 24, 202625.7625.8125.7525.76+0.27%826,368
Jun 23, 202625.6725.7225.6625.69+0.14%142,773
Jun 22, 202625.6525.6725.6325.66-0.18%128,901
Jun 18, 202625.7225.7725.7025.70+0.23%702,247
Jun 17, 202625.7725.7825.6425.64-0.42%378,159
Jun 16, 202625.7525.7925.7325.75+0.16%136,337
Jun 15, 202625.7525.9125.7125.71+0.02%371,374
Jun 12, 202625.7125.7325.6625.70-0.14%332,064
Jun 11, 202625.6025.7525.5825.74+0.63%186,455
Jun 10, 202625.5925.6325.5525.58-0.12%161,329
Jun 9, 202625.6025.6225.5525.61+0.22%178,570
Jun 8, 202625.6225.6325.5525.55-0.04%185,655
Jun 5, 202625.6125.6325.5725.57-0.49%1,075,331
Jun 4, 202625.7125.7325.6925.69+0.08%123,152
Jun 3, 202625.6625.6825.6425.67-0.19%307,929
Jun 2, 202625.7425.7525.7125.72-0.02%92,892
Jun 1, 202625.6525.7325.6325.73-0.41%218,305
May 29, 202625.8425.8925.8325.83+0.04%124,923
May 28, 202625.7925.8425.7425.82+0.19%178,448
May 27, 202625.7625.8025.7525.77+0.06%176,679
May 26, 202625.7525.7925.7225.75+0.35%168,286
May 22, 202625.7025.7025.6125.66+0.10%124,551
May 21, 202625.5525.6525.5225.64+0.08%111,243
May 20, 202625.4725.6325.4625.62+0.66%116,989
May 19, 202625.4625.5125.4225.45-0.41%221,643
May 18, 202625.6225.6425.5225.55-0.18%368,776
May 15, 202625.6125.6125.5725.60-0.49%116,828
May 14, 202625.7925.8225.7325.73-0.10%120,420
May 13, 202625.7225.7525.6925.75+0.08%2,214,873
May 12, 202625.7425.7525.7125.73-0.27%115,110
May 11, 202625.8025.8425.8025.80-0.23%100,971
May 8, 202625.8525.8625.8325.86+0.35%149,189
May 7, 202625.8825.8825.7625.77-0.33%197,264
May 6, 202625.8425.8725.8225.86+0.43%206,130
May 5, 202625.7325.7825.7325.75+0.19%449,999
May 4, 202625.7125.7325.6525.70-0.25%87,871
May 1, 202625.7625.8425.7425.76-0.31%148,639
Apr 30, 202625.8525.8825.8225.84+0.12%132,721
Apr 29, 202625.8525.8525.7825.81-0.37%195,629
Apr 28, 202625.8725.9125.8625.91-0.06%345,031
Apr 27, 202625.9525.9725.9025.92-0.19%161,182
Apr 24, 202625.9226.0025.9125.97+0.08%216,816
Apr 23, 202626.0026.0425.9125.95-0.21%148,307
Apr 22, 202626.0226.0526.0026.00+0.13%158,064
Apr 21, 202626.0326.0425.9625.97-0.35%151,503
Apr 20, 202626.0526.0726.0226.06+0.04%274,382
Apr 17, 202626.0626.0926.0426.05+0.44%273,796
Apr 16, 202626.0426.0425.9325.93-0.33%174,042
Apr 15, 202626.0126.0225.9826.02+0.00%137,306
Apr 14, 202625.9726.0425.9526.02+0.23%123,817
Apr 13, 202625.8825.9725.8725.96+0.27%175,624
Apr 10, 202625.9025.9325.8825.89-0.15%107,316
Apr 9, 202625.9025.9725.8525.93+0.06%135,299
Apr 8, 202625.9825.9825.8925.91+0.37%132,661
Apr 7, 202625.7925.8425.6925.82+0.16%182,999
Apr 6, 202625.7825.9125.7725.78-0.19%165,671
Apr 2, 202625.7225.8425.6625.83+0.27%117,037
Apr 1, 202625.8025.8625.7225.76-0.35%370,455
Mar 31, 202625.8025.8825.7725.85+0.54%407,513
Mar 30, 202625.7425.7725.7025.71+0.47%544,130
Mar 27, 202625.5625.6325.5425.59-0.14%311,976
Mar 26, 202625.7225.7625.6225.63-0.72%432,676
Mar 25, 202625.8325.9825.7925.81+0.39%235,084
Mar 24, 202625.6725.7725.6625.71-0.25%175,212
Mar 23, 202625.7025.8425.6825.77+0.49%115,823
Mar 20, 202625.8125.8225.6425.65-0.95%180,339
Mar 19, 202625.7825.9225.7625.89+0.19%273,284
Mar 18, 202625.9325.9725.8425.84-0.46%132,741
Mar 17, 202625.9225.9925.9225.96+0.44%170,226
Mar 16, 202625.8826.0325.8425.85+0.35%149,177
Mar 13, 202625.8825.9225.7425.76-0.23%181,852
Mar 12, 202625.9226.0625.7925.82-0.50%233,683
Mar 11, 202626.0426.0425.9325.95-0.56%198,524
Mar 10, 202626.1726.1926.0826.09-0.40%314,891
Mar 9, 202626.0526.2026.0126.20+0.34%507,472
Mar 6, 202626.0726.1626.0426.11-0.19%255,186
Mar 5, 202626.1526.2926.1326.16-0.30%173,249
Mar 4, 202626.2726.2926.2326.24+0.00%141,645
Mar 3, 202626.1226.2926.1126.24-0.08%150,019
Mar 2, 202626.2526.2726.2026.26-0.68%408,209
Feb 27, 202626.4526.4826.4326.44+0.15%134,140
Feb 26, 202626.3926.4226.3826.40+0.04%123,463
Feb 25, 202626.3826.4226.3626.39-0.04%137,606
Feb 24, 202626.3926.4226.3726.40+0.00%123,432
Feb 23, 202626.3826.4426.3726.40+0.11%174,707
Feb 20, 202626.3626.3926.3326.37+0.02%173,364
Feb 19, 202626.3126.3726.3126.36+0.06%196,972
Feb 18, 202626.3426.3626.3226.35+0.00%149,168
Feb 17, 202626.3526.3826.3226.35-0.02%167,982
Feb 13, 202626.3426.3626.2726.36+0.29%178,674
Feb 12, 202626.2126.3126.2126.28+0.38%102,758
Feb 11, 202626.1826.2226.1526.18-0.12%153,120
Feb 10, 202626.2126.2526.2026.21+0.19%143,252
Feb 9, 202626.1426.1726.1226.16+0.00%409,154
Feb 6, 202626.1226.1626.1126.16+0.08%161,332
Feb 5, 202626.0726.1526.0726.14+0.42%154,414
Feb 4, 202626.0326.0526.0026.03+0.00%262,084
Feb 3, 202626.0426.0626.0126.03-0.04%168,790
Feb 2, 202626.0626.1226.0226.04-0.53%270,519
Jan 30, 202626.1826.2026.1126.18+0.04%134,225
Jan 29, 202626.1426.2026.1226.17+0.04%147,796
Jan 28, 202626.1826.1826.1326.16-0.11%234,941
Jan 27, 202626.1926.2126.1826.19+0.00%173,176
Jan 26, 202626.2026.2326.1926.19+0.08%192,399
Jan 23, 202626.1726.1926.1326.17+0.08%196,748
Jan 22, 202626.1426.1726.1226.15+0.00%165,543
Jan 21, 202626.0526.1626.0326.15+0.46%187,984
Jan 20, 202626.0426.0826.0026.03-0.46%119,154
Jan 16, 202626.1826.2026.1326.15-0.15%115,424
Jan 15, 202626.2426.2426.1826.19-0.11%170,256
Jan 14, 202626.2126.2526.1926.22+0.15%210,240
Jan 13, 202626.1926.2226.1726.18+0.11%220,284
Jan 12, 202626.1526.1926.1426.15-0.04%182,831
Jan 9, 202626.1526.1926.1126.16+0.11%168,383
Jan 8, 202626.1326.1626.1326.13-0.23%190,870
Jan 7, 202626.2326.2326.1726.19+0.02%407,212
Jan 6, 202626.1226.1926.1226.18+0.04%248,476
Jan 5, 202626.1526.1926.1226.18+0.21%240,489
Jan 2, 202626.1626.1626.0926.12-0.08%119,744
Dec 31, 202526.1726.2026.1426.14-0.27%163,069
Dec 30, 202526.1926.2326.1726.21-0.06%252,201
Dec 29, 202526.2026.2326.1926.23+0.11%206,322
Dec 26, 202526.1926.2126.1626.20+0.10%176,304
Dec 24, 202526.1126.1726.1126.17+0.31%138,408
Dec 23, 202526.0226.1026.0226.09+0.00%406,457
Dec 22, 202526.1026.2326.0626.09+0.04%328,228
Dec 19, 202526.1126.1226.0826.08-0.60%432,072
Dec 18, 202526.2326.2626.2026.24+0.28%121,165
Dec 17, 202526.1526.1826.1326.16-0.02%348,910
Dec 16, 202526.1026.2126.1026.17+0.15%106,163
Dec 15, 202526.1626.2026.1126.13+0.10%84,848
Dec 12, 202526.1226.1326.0926.11-0.29%118,946
Dec 11, 202526.2626.3226.1826.18-0.11%115,366
Dec 10, 202526.1026.2326.0726.21+0.50%124,727
Dec 9, 202526.1526.1626.0826.08-0.15%203,150
Dec 8, 202526.1826.1826.0926.12-0.11%170,156
Dec 5, 202526.2126.2226.1526.15-0.11%144,293
Dec 4, 202526.2126.2226.1826.18-0.19%164,968
Dec 3, 202526.2126.2626.2026.23+0.11%225,050
Dec 2, 202526.1726.2126.1426.20+0.11%99,955
Dec 1, 202526.1626.1926.0726.17-0.72%82,846
Nov 28, 202526.4126.4126.3426.36-0.08%47,818
Nov 26, 202526.3326.4126.3026.38+0.23%100,746
Nov 25, 202526.2626.3726.2626.32+0.23%226,436
Nov 24, 202526.2426.2826.2126.26+0.27%173,522
Nov 21, 202526.2126.2126.1426.19+0.34%249,834
Nov 20, 202526.1426.1826.1026.10+0.12%153,489
Nov 19, 202526.1326.1426.0726.07-0.04%164,722
Nov 18, 202526.1026.1226.0626.08+0.12%112,447
Nov 17, 202526.0726.1125.9926.05+0.00%182,136

Daily open, high, low, close and volume for iShares iBonds Dec 2033 Term Corporate ETF (IBDY). Showing 249 trading days. Unadjusted prices.