iShares iBonds Dec 2033 T... (IBDY)
AMEX: IBDY
· Real-Time Price · USD
26.25
0.07 (0.27%)
At close: Sep 29, 2025, 3:59 PM
26.24
-0.02%
After-hours: Sep 29, 2025, 04:04 PM EDT
IBDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 26.24 | 26.26 | 26.22 | 26.24 | 26.24 | 0.23% | 152,662 |
| Sep 26, 2025 | 26.20 | 26.22 | 26.15 | 26.18 | 26.18 | 0.08% | 63,917 |
| Sep 25, 2025 | 26.19 | 26.19 | 26.10 | 26.16 | 26.16 | -0.19% | 153,349 |
| Sep 24, 2025 | 26.23 | 26.26 | 26.21 | 26.21 | 26.21 | -0.27% | 203,441 |
| Sep 23, 2025 | 26.28 | 26.31 | 26.26 | 26.28 | 26.28 | 0.15% | 204,135 |
| Sep 22, 2025 | 26.32 | 26.33 | 26.24 | 26.24 | 26.24 | -0.27% | 730,700 |
| Sep 19, 2025 | 26.29 | 26.32 | 26.27 | 26.31 | 26.31 | 0.04% | 86,100 |
| Sep 18, 2025 | 26.29 | 26.32 | 26.26 | 26.30 | 26.30 | -0.15% | 113,000 |
| Sep 17, 2025 | 26.43 | 26.46 | 26.30 | 26.34 | 26.34 | -0.15% | 195,300 |
| Sep 16, 2025 | 26.42 | 26.42 | 26.37 | 26.38 | 26.38 | -0.11% | 143,404 |
| Sep 15, 2025 | 26.39 | 26.41 | 26.38 | 26.41 | 26.41 | 0.34% | 199,737 |
| Sep 12, 2025 | 26.27 | 26.36 | 26.27 | 26.32 | 26.32 | -0.23% | 101,300 |
| Sep 11, 2025 | 26.35 | 26.41 | 26.34 | 26.38 | 26.38 | 0.27% | 264,400 |
| Sep 10, 2025 | 26.30 | 26.35 | 26.28 | 26.31 | 26.31 | 0.30% | 160,425 |
| Sep 9, 2025 | 26.28 | 26.30 | 26.19 | 26.23 | 26.23 | -0.08% | 188,537 |
| Sep 8, 2025 | 26.33 | 26.34 | 26.24 | 26.25 | 26.25 | 0.19% | 326,730 |
| Sep 5, 2025 | 26.23 | 26.25 | 26.18 | 26.20 | 26.20 | 0.42% | 95,400 |
| Sep 4, 2025 | 26.02 | 26.10 | 26.00 | 26.09 | 26.09 | 0.54% | 238,701 |
| Sep 3, 2025 | 25.88 | 25.98 | 25.81 | 25.95 | 25.95 | 0.43% | 132,100 |
| Sep 2, 2025 | 25.82 | 25.86 | 25.79 | 25.84 | 25.84 | -0.62% | 218,100 |