iShares iBonds Dec 2033 T... (IBDY)
AMEX: IBDY
· Real-Time Price · USD
26.21
-0.04 (-0.15%)
At close: Sep 09, 2025, 3:59 PM
26.23
0.08%
After-hours: Sep 09, 2025, 04:05 PM EDT
IBDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 26.03 | 26.12 | 26.00 | 26.00 | 25.89 | -0.19% | 414,100 |
| Aug 28, 2025 | 26.04 | 26.08 | 26.02 | 26.05 | 25.94 | 0.08% | 152,900 |
| Aug 27, 2025 | 25.96 | 26.03 | 25.95 | 26.03 | 25.92 | 0.15% | 99,700 |
| Aug 26, 2025 | 25.98 | 26.02 | 25.94 | 25.99 | 25.89 | 0.12% | 183,300 |
| Aug 25, 2025 | 25.98 | 25.99 | 25.95 | 25.96 | 25.85 | -0.23% | 87,000 |
| Aug 22, 2025 | 25.91 | 26.04 | 25.90 | 26.02 | 25.91 | 0.70% | 86,011 |
| Aug 21, 2025 | 25.90 | 25.90 | 25.83 | 25.84 | 25.74 | -0.31% | 204,300 |
| Aug 20, 2025 | 25.88 | 25.95 | 25.88 | 25.92 | 25.82 | 0.00% | 106,600 |
| Aug 19, 2025 | 25.92 | 25.92 | 25.89 | 25.92 | 25.81 | 0.19% | 76,800 |
| Aug 18, 2025 | 25.94 | 26.04 | 25.86 | 25.87 | 25.77 | -0.12% | 123,300 |
| Aug 15, 2025 | 25.92 | 25.94 | 25.89 | 25.90 | 25.80 | -0.19% | 66,711 |
| Aug 14, 2025 | 25.96 | 25.96 | 25.91 | 25.95 | 25.85 | -0.19% | 111,655 |
| Aug 13, 2025 | 25.98 | 26.01 | 25.97 | 26.00 | 25.89 | 0.39% | 101,302 |
| Aug 12, 2025 | 25.87 | 25.98 | 25.84 | 25.90 | 25.80 | 0.15% | 131,000 |
| Aug 11, 2025 | 25.91 | 25.91 | 25.86 | 25.86 | 25.76 | 0.04% | 131,100 |