iShares iBonds Dec 2034 T... (IBDZ)
AMEX: IBDZ
· Real-Time Price · USD
26.52
0.02 (0.08%)
At close: Sep 08, 2025, 3:59 PM
26.56
0.13%
After-hours: Sep 08, 2025, 04:04 PM EDT
IBDZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 26.51 | 26.51 | 26.44 | 26.50 | 26.50 | 0.76% | 58,815 |
| Sep 4, 2025 | 26.23 | 26.33 | 26.20 | 26.30 | 26.30 | 0.54% | 67,947 |
| Sep 3, 2025 | 26.08 | 26.38 | 26.07 | 26.16 | 26.16 | 0.38% | 86,900 |
| Sep 2, 2025 | 26.00 | 26.09 | 25.97 | 26.06 | 26.06 | -0.57% | 97,500 |
| Aug 29, 2025 | 26.30 | 26.40 | 26.20 | 26.21 | 26.10 | -0.23% | 249,300 |
| Aug 28, 2025 | 26.25 | 26.33 | 26.24 | 26.27 | 26.16 | 0.11% | 93,000 |
| Aug 27, 2025 | 26.23 | 26.26 | 26.16 | 26.24 | 26.13 | 0.11% | 94,400 |
| Aug 26, 2025 | 26.24 | 26.26 | 26.15 | 26.21 | 26.10 | 0.15% | 108,300 |
| Aug 25, 2025 | 26.19 | 26.24 | 26.17 | 26.17 | 26.06 | -0.19% | 72,418 |
| Aug 22, 2025 | 26.13 | 26.26 | 26.13 | 26.22 | 26.11 | 0.61% | 35,115 |
| Aug 21, 2025 | 26.18 | 26.18 | 26.00 | 26.06 | 25.96 | -0.08% | 85,628 |
| Aug 20, 2025 | 26.12 | 26.17 | 26.08 | 26.08 | 25.97 | -0.15% | 78,712 |
| Aug 19, 2025 | 26.12 | 26.14 | 26.09 | 26.12 | 26.01 | 0.27% | 89,313 |
| Aug 18, 2025 | 26.16 | 26.16 | 26.05 | 26.05 | 25.95 | -0.23% | 80,200 |
| Aug 15, 2025 | 26.14 | 26.16 | 26.09 | 26.11 | 26.00 | -0.04% | 83,300 |
| Aug 14, 2025 | 26.18 | 26.18 | 26.11 | 26.12 | 26.01 | -0.38% | 64,530 |
| Aug 13, 2025 | 26.18 | 26.29 | 26.17 | 26.22 | 26.11 | 0.42% | 83,600 |
| Aug 12, 2025 | 26.11 | 26.12 | 26.02 | 26.11 | 26.00 | 0.12% | 116,734 |
| Aug 11, 2025 | 26.10 | 26.13 | 26.08 | 26.08 | 25.97 | 0.00% | 86,100 |
| Aug 8, 2025 | 26.06 | 26.12 | 26.05 | 26.08 | 25.97 | -0.23% | 33,400 |