iShares iBonds Dec 2034 T... (IBDZ)
AMEX: IBDZ
· Real-Time Price · USD
26.50
0.04 (0.15%)
At close: Sep 29, 2025, 3:59 PM
26.54
0.15%
After-hours: Sep 29, 2025, 04:04 PM EDT
IBDZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 26.50 | 26.54 | 26.45 | 26.54 | 26.54 | 0.30% | 86,771 |
| Sep 26, 2025 | 26.40 | 26.46 | 26.39 | 26.46 | 26.46 | 0.15% | 23,900 |
| Sep 25, 2025 | 26.45 | 26.54 | 26.35 | 26.42 | 26.42 | -0.26% | 91,900 |
| Sep 24, 2025 | 26.51 | 26.54 | 26.45 | 26.49 | 26.49 | -0.23% | 87,637 |
| Sep 23, 2025 | 26.50 | 26.59 | 26.50 | 26.55 | 26.55 | 0.26% | 76,018 |
| Sep 22, 2025 | 26.58 | 26.58 | 26.48 | 26.48 | 26.48 | -0.41% | 89,300 |
| Sep 19, 2025 | 26.58 | 26.59 | 26.52 | 26.59 | 26.59 | 0.15% | 71,005 |
| Sep 18, 2025 | 26.58 | 26.59 | 26.51 | 26.55 | 26.55 | -0.19% | 340,301 |
| Sep 17, 2025 | 26.68 | 26.74 | 26.55 | 26.60 | 26.60 | -0.26% | 84,409 |
| Sep 16, 2025 | 26.69 | 26.70 | 26.63 | 26.67 | 26.67 | 0.00% | 99,728 |
| Sep 15, 2025 | 26.68 | 26.71 | 26.64 | 26.67 | 26.67 | 0.26% | 84,919 |
| Sep 12, 2025 | 26.63 | 26.63 | 26.53 | 26.60 | 26.60 | -0.19% | 77,700 |
| Sep 11, 2025 | 26.59 | 26.68 | 26.56 | 26.65 | 26.65 | 0.34% | 83,900 |
| Sep 10, 2025 | 26.52 | 26.82 | 26.52 | 26.56 | 26.56 | 0.30% | 47,200 |
| Sep 9, 2025 | 26.54 | 26.62 | 26.42 | 26.48 | 26.48 | -0.30% | 108,600 |
| Sep 8, 2025 | 26.55 | 26.58 | 26.43 | 26.56 | 26.56 | 0.23% | 128,300 |
| 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 |