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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 08, 2026	26.13	26.16	26.12	26.13	190,870	-0.06(-0.23%)
Jan 07, 2026	26.23	26.23	26.17	26.19	407,212	+0.01(+0.02%)
Jan 06, 2026	26.12	26.19	26.12	26.18	248,476	+0.01(+0.04%)
Jan 05, 2026	26.15	26.19	26.12	26.18	240,489	+0.05(+0.21%)
Jan 02, 2026	26.16	26.16	26.09	26.12	119,744	-0.02(-0.08%)
Dec 31, 2025	26.17	26.20	26.14	26.14	163,069	-0.07(-0.27%)
Dec 30, 2025	26.19	26.23	26.17	26.21	252,201	-0.02(-0.06%)
Dec 29, 2025	26.20	26.23	26.19	26.23	206,322	+0.03(+0.11%)
Dec 26, 2025	26.19	26.21	26.16	26.20	176,304	+0.02(+0.10%)
Dec 24, 2025	26.11	26.17	26.11	26.17	138,408	+0.08(+0.31%)
Dec 23, 2025	26.02	26.10	26.02	26.09	406,657	+0.00(+0.00%)
Dec 22, 2025	26.10	26.23	26.06	26.09	328,328	+0.01(+0.04%)
Dec 19, 2025	26.11	26.12	26.08	26.08	432,072	-0.05(-0.19%)
Dec 18, 2025	26.12	26.15	26.09	26.13	121,761	+0.07(+0.28%)
Dec 17, 2025	26.04	26.07	26.02	26.06	350,338	-0.01(-0.02%)
Dec 16, 2025	25.99	26.10	25.99	26.06	106,597	+0.04(+0.15%)
Dec 15, 2025	26.05	26.09	26.00	26.02	85,195	+0.02(+0.10%)
Dec 12, 2025	26.01	26.02	25.98	26.00	119,533	-0.07(-0.29%)
Dec 11, 2025	26.15	26.21	26.07	26.07	115,838	-0.03(-0.11%)
Dec 10, 2025	25.99	26.12	25.96	26.10	125,237	+0.13(+0.50%)
Dec 09, 2025	26.04	26.06	25.97	25.97	203,981	-0.04(-0.15%)
Dec 08, 2025	26.07	26.07	25.99	26.01	170,953	-0.03(-0.11%)
Dec 05, 2025	26.10	26.11	26.04	26.04	144,883	-0.03(-0.11%)
Dec 04, 2025	26.10	26.11	26.07	26.07	165,743	-0.05(-0.19%)
Dec 03, 2025	26.10	26.15	26.09	26.12	226,172	+0.03(+0.11%)
Dec 02, 2025	26.06	26.10	26.04	26.09	100,364	+0.03(+0.11%)
Dec 01, 2025	26.05	26.08	25.96	26.06	83,185	-0.08(-0.32%)
Nov 28, 2025	26.20	26.20	26.12	26.15	48,306	-0.02(-0.08%)
Nov 26, 2025	26.12	26.20	26.08	26.17	101,663	+0.06(+0.23%)
Nov 25, 2025	26.05	26.16	26.05	26.11	228,474	+0.06(+0.23%)
Nov 24, 2025	26.03	26.07	26.00	26.05	174,929	+0.07(+0.27%)
Nov 21, 2025	26.00	26.00	25.93	25.98	251,961	+0.09(+0.34%)
Nov 20, 2025	25.93	25.97	25.89	25.89	154,834	+0.03(+0.11%)
Nov 19, 2025	25.92	25.93	25.86	25.86	166,259	-0.01(-0.04%)
Nov 18, 2025	25.89	25.91	25.85	25.87	113,459	+0.03(+0.12%)
Nov 17, 2025	25.86	25.90	25.78	25.84	183,714	+0.00(+0.00%)
Nov 14, 2025	25.91	25.92	25.84	25.84	128,554	-0.04(-0.15%)
Nov 13, 2025	25.90	25.94	25.88	25.88	144,411	-0.08(-0.32%)
Nov 12, 2025	25.96	25.99	25.95	25.96	171,937	-0.00(-0.02%)
Nov 11, 2025	25.95	26.13	25.88	25.97	183,790	+0.08(+0.31%)
Nov 10, 2025	25.91	25.93	25.89	25.89	123,905	+0.00(+0.00%)
Nov 07, 2025	25.89	25.93	25.86	25.89	155,880	-0.03(-0.11%)
Nov 06, 2025	25.93	25.93	25.89	25.92	92,806	+0.11(+0.42%)
Nov 05, 2025	25.89	25.92	25.81	25.81	147,273	-0.09(-0.34%)
Nov 04, 2025	25.87	25.93	25.86	25.90	181,858	+0.06(+0.23%)