Get the Stockscreener App
24.64
0.16%
0.04
After Hours:
24.64
Ishares Ibonds Dec 2033 Term Corporate Etf Stock (IBDY) Price History
The historical daily chart and data for Ishares Ibonds Dec 2033 Term Corporate Etf stock (IBDY), show that the latest closing stock price as of September 25, 2026, is $24.64.
- Ishares Ibonds Dec 2033 Term Corporate Etf all-time high stock price is $26.86, occurred on August 19, 2024.
- The lowest Ishares Ibonds Dec 2033 Term Corporate Etf stock price recorded was $23.18 on October 19, 2023. Since then, Ishares Ibonds Dec 2033 Term Corporate Etf's stock price has risen over 6.30% to $24.64 now.
- The 52-week high stock price for IBDY is $26.52, representing a 7.63% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for IBDY is $24.55, indicating a -0.36% decrease from the current share price, occurred on September 25, 2026.
The table below shows more information about IBDY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 25, 2026 | $24.66 | $24.55 | $0.1058 | 301,610.0 | +0.16% |
| Sep 24, 2026 | $24.75 | $24.60 | $0.1498 | 183,188.0 | -0.53% |
| Sep 23, 2026 | $24.91 | $24.68 | $0.2246 | 148,896.0 | -0.94% |
| Sep 22, 2026 | $24.98 | $24.92 | $0.055 | 164,087.0 | +0.02% |
| Sep 21, 2026 | $24.97 | $24.93 | $0.045 | 144,442.0 | +0.32% |
| Sep 18, 2026 | $25.04 | $24.87 | $0.1699 | 147,673.0 | -0.36% |
| Sep 17, 2026 | $24.98 | $24.93 | $0.05 | 134,394.0 | +0.48% |
| Sep 16, 2026 | $24.96 | $24.84 | $0.1216 | 173,129.0 | +0.03% |
| Sep 15, 2026 | $24.86 | $24.82 | $0.035 | 194,295.0 | -0.03% |
| Sep 14, 2026 | $24.92 | $24.82 | $0.0999 | 151,427.0 | -0.12% |
| Sep 11, 2026 | $24.97 | $24.87 | $0.10 | 138,988.0 | -0.09% |
| Sep 10, 2026 | $24.98 | $24.89 | $0.09 | 207,178.0 | -0.67% |
| Sep 09, 2026 | $25.23 | $25.05 | $0.175 | 235,260.0 | -0.16% |
| Sep 08, 2026 | $25.15 | $25.10 | $0.05 | 228,997.0 | -0.16% |
| Sep 04, 2026 | $25.19 | $25.14 | $0.05 | 105,114.0 | +0.02% |
| Sep 03, 2026 | $25.24 | $25.14 | $0.095 | 582,257.0 | +0.08% |
| Sep 02, 2026 | $25.32 | $25.09 | $0.225 | 132,367.0 | +0.04% |
| Sep 01, 2026 | $25.19 | $25.10 | $0.09 | 345,048.0 | -0.73% |
| Aug 31, 2026 | $25.32 | $25.26 | $0.0553 | 123,159.0 | -0.12% |
Ishares Ibonds Dec 2033 Term Corporate Etf Stock (IBDY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Ibonds Dec 2033 Term Corporate Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IBDY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Ibonds Dec 2033 Term Corporate Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Ibonds Dec 2033 Term Corporate Etf Stock (IBDY) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $25.32 | $24.55 | $0.7679 | 4,019,960.0 | -2.61% |
| Aug, 2026 | $25.46 | $25.25 | $0.2099 | 7,901,360.0 | -0.18% |
| Jul, 2026 | $25.78 | $25.29 | $0.495 | 5,149,104.0 | -1.55% |
| Jun, 2026 | $25.97 | $25.55 | $0.42 | 6,892,107.0 | -0.33% |
| May, 2026 | $25.89 | $25.42 | $0.465 | 5,498,618.0 | -0.04% |
| Apr, 2026 | $26.09 | $25.66 | $0.425 | 3,879,644.0 | -0.04% |
| Mar, 2026 | $26.29 | $25.54 | $0.75 | 5,692,899.0 | -2.23% |
| Feb, 2026 | $26.48 | $26.00 | $0.4716 | 3,384,928.0 | +0.99% |
| Jan, 2026 | $26.25 | $26.00 | $0.25 | 3,813,642.0 | +0.15% |
Ishares Ibonds Dec 2033 Term Corporate Etf Stock (IBDY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $26.32 | $26.02 | $0.3049 | 4,050,435.0 | -0.57% |
| Nov, 2025 | $26.41 | $25.99 | $0.42 | 2,899,395.0 | +0.61% |
| Oct, 2025 | $26.52 | $26.07 | $0.45 | 2,915,899.0 | -0.11% |
| Sep, 2025 | $26.46 | $25.79 | $0.675 | 4,076,225.0 | +0.88% |
| Aug, 2025 | $26.12 | $25.83 | $0.29 | 2,680,193.0 | +0.70% |
| Jul, 2025 | $25.93 | $25.50 | $0.43 | 2,975,916.0 | -0.33% |
| Jun, 2025 | $25.92 | $25.29 | $0.63 | 1,936,229.0 | +1.51% |
| May, 2025 | $25.52 | $25.04 | $0.48 | 2,336,638.0 | +0.12% |
| Apr, 2025 | $25.77 | $24.54 | $1.23 | 2,152,194.0 | -0.27% |
| Mar, 2025 | $25.66 | $25.20 | $0.4517 | 2,547,839.0 | -0.43% |
| Feb, 2025 | $25.68 | $24.98 | $0.70 | 5,300,943.0 | +1.68% |
| Jan, 2025 | $25.34 | $24.70 | $0.6382 | 3,298,368.0 | +0.58% |
Ishares Ibonds Dec 2033 Term Corporate Etf Stock (IBDY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $25.83 | $24.82 | $1.01 | 2,831,219.0 | -2.56% |
| Nov, 2024 | $25.83 | $25.22 | $0.61 | 2,959,732.0 | +1.14% |
| Oct, 2024 | $26.42 | $25.49 | $0.93 | 3,530,733.0 | -3.26% |
| Sep, 2024 | $26.56 | $25.94 | $0.62 | 2,204,630.0 | +1.27% |
| Aug, 2024 | $26.86 | $25.59 | $1.28 | 1,740,575.0 | +1.24% |
| Jul, 2024 | $25.75 | $24.90 | $0.8507 | 1,810,198.0 | +2.18% |
| Jun, 2024 | $25.42 | $24.99 | $0.4265 | 2,241,239.0 | +0.44% |
| May, 2024 | $25.27 | $24.58 | $0.69 | 2,372,781.0 | +1.66% |
| Apr, 2024 | $25.42 | $24.50 | $0.92 | 1,610,662.0 | -3.14% |
| Mar, 2024 | $25.53 | $25.01 | $0.52 | 3,467,724.0 | +1.03% |
| Feb, 2024 | $25.88 | $25.02 | $0.8585 | 2,125,282.0 | -2.13% |
| Jan, 2024 | $25.95 | $25.32 | $0.63 | 2,216,033.0 | -0.31% |
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):