iShares Trust iShares iBonds Dec 2033 Term Corporate ETF (NY:IBDY)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2025	26.10	26.14	26.07	26.10	154,626	-0.03(-0.11%)
Nov 06, 2025	26.14	26.14	26.11	26.13	92,060	+0.11(+0.42%)
Nov 05, 2025	26.10	26.13	26.02	26.02	146,089	-0.09(-0.34%)
Nov 04, 2025	26.08	26.14	26.07	26.11	180,395	+0.06(+0.23%)
Nov 03, 2025	26.09	26.12	26.03	26.05	169,478	-0.15(-0.57%)
Oct 31, 2025	26.24	26.29	26.20	26.20	137,714	-0.05(-0.19%)
Oct 30, 2025	26.22	26.38	26.22	26.25	165,374	-0.08(-0.30%)
Oct 29, 2025	26.47	26.52	26.33	26.33	216,200	-0.13(-0.49%)
Oct 28, 2025	26.47	26.50	26.43	26.46	78,223	-0.01(-0.04%)
Oct 27, 2025	26.46	26.48	26.41	26.47	127,960	+0.03(+0.11%)
Oct 24, 2025	26.44	26.46	26.43	26.44	163,392	+0.04(+0.15%)
Oct 23, 2025	26.41	26.44	26.40	26.40	180,291	-0.02(-0.08%)
Oct 22, 2025	26.44	26.45	26.39	26.42	93,644	+0.00(+0.00%)
Oct 21, 2025	26.49	26.49	26.42	26.42	141,288	+0.01(+0.04%)
Oct 20, 2025	26.41	26.43	26.39	26.41	85,650	+0.08(+0.30%)
Oct 17, 2025	26.37	26.39	26.31	26.33	182,335	-0.07(-0.27%)
Oct 16, 2025	26.33	26.41	26.30	26.40	95,523	+0.06(+0.23%)
Oct 15, 2025	26.37	26.40	26.31	26.34	207,544	+0.03(+0.11%)
Oct 14, 2025	26.25	26.34	26.25	26.31	100,670	+0.04(+0.15%)
Oct 13, 2025	26.19	26.38	26.18	26.27	72,876	+0.14(+0.54%)
Oct 10, 2025	26.21	26.25	26.07	26.13	146,907	+0.00(+0.00%)
Oct 09, 2025	26.15	26.25	26.13	26.13	124,683	-0.06(-0.23%)
Oct 08, 2025	26.27	26.27	26.16	26.19	123,141	+0.00(+0.00%)
Oct 07, 2025	26.16	26.23	26.16	26.19	65,981	+0.02(+0.08%)
Oct 06, 2025	26.19	26.31	26.16	26.17	138,864	-0.07(-0.27%)
Oct 03, 2025	26.25	26.26	26.22	26.24	91,421	-0.04(-0.13%)
Oct 02, 2025	26.20	26.30	26.20	26.27	102,743	+0.02(+0.10%)
Oct 01, 2025	26.23	26.25	26.18	26.25	73,675	+0.12(+0.47%)
Sep 30, 2025	26.19	26.20	26.12	26.13	105,856	-0.01(-0.04%)
Sep 29, 2025	26.14	26.16	26.12	26.14	153,269	+0.06(+0.23%)
Sep 26, 2025	26.10	26.11	26.05	26.08	64,171	+0.02(+0.08%)
Sep 25, 2025	26.09	26.09	26.00	26.06	153,959	-0.05(-0.19%)
Sep 24, 2025	26.13	26.15	26.11	26.11	204,250	-0.07(-0.27%)
Sep 23, 2025	26.18	26.21	26.16	26.18	204,947	+0.04(+0.15%)
Sep 22, 2025	26.22	26.23	26.14	26.14	733,572	-0.07(-0.27%)
Sep 19, 2025	26.19	26.21	26.16	26.21	86,423	+0.01(+0.04%)
Sep 18, 2025	26.19	26.22	26.16	26.20	113,406	-0.04(-0.15%)
Sep 17, 2025	26.33	26.36	26.20	26.24	196,041	-0.04(-0.15%)
Sep 16, 2025	26.32	26.32	26.27	26.28	143,974	-0.03(-0.11%)
Sep 15, 2025	26.29	26.31	26.27	26.31	200,532	+0.09(+0.34%)
Sep 12, 2025	26.17	26.25	26.17	26.22	101,664	-0.06(-0.23%)
Sep 11, 2025	26.25	26.31	26.24	26.28	265,410	+0.07(+0.27%)
Sep 10, 2025	26.20	26.25	26.18	26.21	161,063	+0.08(+0.31%)
Sep 09, 2025	26.18	26.20	26.09	26.13	189,287	-0.02(-0.08%)
Sep 08, 2025	26.23	26.24	26.14	26.15	328,030	+0.05(+0.19%)
Sep 05, 2025	26.13	26.15	26.08	26.10	95,758	+0.11(+0.42%)
Sep 04, 2025	25.92	26.00	25.90	25.99	239,651	+0.14(+0.54%)
Sep 03, 2025	25.78	25.87	25.71	25.85	132,594	+0.11(+0.43%)