Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

iShares iBonds Dec 2033 Term Corporate ETF IBDY

Full chart Compare
Set alert

Price alert · IBDY

All alert types
24.56 USD -0.04 (-0.14%)

As ofNov 13, 2026, 3:59 PM EST

24.55 Day range 24.62
24.39 52-week range 26.44
YTD
-6.04%
1 year
-5.86%

IBDY price history

IBDY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202624.6024.6224.5524.56-0.03-0.12%212,376
Nov 12, 202624.7124.7324.5924.59-0.17-0.69%169,600
Nov 11, 202624.7424.8524.7224.76+0.01+0.04%260,300
Nov 10, 202624.7624.8324.7024.75-0.17-0.68%201,700
Nov 9, 202624.9524.9524.8924.92+0.02+0.08%228,000
Nov 6, 202624.8824.9524.8624.90-0.01-0.04%168,800
Nov 5, 202624.8324.9424.8324.91+0.02+0.08%434,000
Nov 4, 202624.7924.9024.7724.89+0.15+0.61%329,000
Nov 3, 202624.7324.8824.6924.74-0.01-0.04%659,900
Nov 2, 202624.7924.8424.7524.75-0.13-0.52%177,900
Oct 30, 202624.8624.8924.8324.88+0.05+0.20%300,900
Oct 29, 202624.8524.8924.7824.83+0.05+0.20%339,900
Oct 28, 202624.8524.8524.7524.78-0.05-0.20%319,500
Oct 27, 202624.8124.8624.7824.83+0.03+0.12%403,800
Oct 26, 202624.8124.8424.7724.80+0.02+0.08%240,400
Oct 23, 202624.7924.8124.7524.78-0.07-0.28%192,900
Oct 22, 202624.7424.8824.7224.85+0.21+0.85%179,700
Oct 21, 202624.6724.6924.5824.64-0.01-0.04%167,800
Oct 20, 202624.6624.6924.6024.65+0.04+0.16%160,300
Oct 19, 202624.6624.6924.5824.61-0.08-0.32%206,500
Oct 16, 202624.6624.7524.6524.69-0.02-0.08%189,900
Oct 15, 202624.7224.7424.6724.71+0.14+0.57%213,700
Oct 14, 202624.4124.5924.4124.57+0.02+0.08%256,000
Oct 13, 202624.5924.5924.5324.55-0.01-0.04%176,200
Oct 12, 202624.5124.5724.5124.56+0.04+0.16%87,300
Oct 9, 202624.5124.5424.5024.52-0.03-0.12%212,100
Oct 8, 202624.4724.5624.3724.55+0.06+0.24%373,900
Oct 7, 202624.3324.5124.3324.49+0.01+0.04%433,600
Oct 6, 202624.4524.5024.4324.48+0.07+0.29%399,400
Oct 5, 202624.3624.4224.3424.41+0.02+0.08%380,900
Oct 2, 202624.5024.5224.3724.39-0.04-0.16%296,100
Oct 1, 202624.3424.4824.2824.43-0.05-0.20%200,100
Sep 30, 202624.5424.6824.4424.48-0.02-0.08%252,700
Sep 29, 202624.5424.5424.4424.50-0.01-0.04%430,200
Sep 28, 202624.5124.5524.4624.51-0.13-0.53%169,700
Sep 25, 202624.6224.6624.5524.64+0.04+0.16%301,600
Sep 24, 202624.7224.7524.6024.60-0.13-0.53%183,200
Sep 23, 202624.9024.9124.6824.73-0.24-0.96%148,900
Sep 22, 202624.9624.9824.9224.97+0.01+0.04%164,100
Sep 21, 202624.9424.9724.9224.96+0.08+0.32%144,400
Sep 18, 202625.0425.0424.8724.88-0.09-0.36%147,700
Sep 17, 202624.9724.9924.9324.97+0.12+0.48%134,400
Sep 16, 202624.9024.9724.8424.85+0.01+0.04%173,100
Sep 15, 202624.8524.8624.8324.84-0.01-0.04%194,300
Sep 14, 202624.8524.9224.8224.85-0.03-0.12%151,400
Sep 11, 202624.9424.9724.8724.88-0.02-0.08%139,000
Sep 10, 202624.9724.9824.8924.90-0.17-0.68%207,200
Sep 9, 202625.1225.2325.0625.07-0.04-0.16%235,500
Sep 8, 202625.1425.1525.1025.11-0.04-0.16%229,000
Sep 4, 202625.1925.1925.1425.150.000.00%105,100
Sep 3, 202625.2425.2425.1525.15+0.02+0.08%582,300
Sep 2, 202625.1325.3225.0925.13+0.02+0.08%132,400
Sep 1, 202625.1425.1925.1025.11-0.19-0.75%345,000
Aug 31, 202625.2925.3225.2625.30-0.03-0.12%123,200
Aug 28, 202625.3825.4425.3225.33-0.08-0.31%191,700
Aug 27, 202625.3925.4425.3325.41-0.01-0.04%141,700
Aug 26, 202625.4125.4425.4025.42-0.03-0.12%142,300
Aug 25, 202625.3825.4525.3825.45+0.12+0.47%191,900
Aug 24, 202625.3225.4425.2525.33+0.03+0.12%134,100
Aug 21, 202625.2925.3125.2825.30-0.02-0.08%202,100
Aug 20, 202625.3025.3525.3025.32-0.09-0.35%393,400
Aug 19, 202625.4025.4225.3625.41+0.10+0.40%192,100
Aug 18, 202625.2525.3225.2525.31+0.02+0.08%144,300
Aug 17, 202625.3325.3325.2825.29-0.06-0.24%422,700
Aug 14, 202625.3825.4325.3325.35-0.06-0.24%1,079,300

65 days, newest first. Daily bars as drawn on the IBDY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.