Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

iShares iBonds Dec 2034 Term Corporate ETF (IBDZ)

25.38
-0.03
(-0.12%)
At close: April 17 at 3:59:54 PM EDT
25.38
0.00
(0.00%)
After hours: April 17 at 4:06:37 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202525.3725.4325.3525.3825.3833,600
Apr 16, 202525.2825.4525.0925.4125.41152,300
Apr 15, 202525.2625.3925.2025.3025.3045,800
Apr 14, 202525.2225.2324.9925.1525.1551,900
Apr 11, 202524.9525.0524.6724.9524.9554,100
Apr 10, 202525.1325.3425.0625.0625.0698,500
Apr 9, 202524.9025.5324.6325.5225.5288,400
Apr 8, 202525.4225.4625.1525.2125.2144,500
Apr 7, 202525.7825.7825.3225.4325.4388,500
Apr 4, 202526.2226.2225.7025.8425.8480,400
Apr 3, 202525.8426.1725.8426.0726.0743,100
Apr 2, 202525.8925.8925.6525.7925.7949,100
Apr 1, 2025 0.111 Dividend
Apr 1, 202525.7925.8225.7025.7525.7550,300
Mar 31, 202525.7425.8625.7025.7825.6731,800
Mar 28, 202525.7425.7525.6525.7525.6427,900
Mar 27, 202525.6325.6825.4225.6125.50116,000
Mar 26, 202525.6525.6925.6025.6225.5147,800
Mar 25, 202525.6825.7625.6425.6925.5872,300
Mar 24, 202525.7925.7925.5125.6825.5743,700
Mar 21, 202525.8625.9125.7625.8325.7241,500
Mar 20, 202525.8725.9125.7825.7925.6891,500
Mar 19, 202525.9625.9625.6425.8425.7352,700
Mar 18, 202525.6625.7325.5925.6525.5471,100
Mar 17, 202525.6525.7325.6025.6725.5655,500
Mar 14, 202525.5925.6625.5825.5825.4746,000
Mar 13, 202525.5225.6225.4525.5925.4875,000
Mar 12, 202525.5425.6225.5225.5225.4166,800
Mar 11, 202525.7125.7625.5625.6625.5564,200
Mar 10, 202525.7325.8725.6925.7725.6678,800
Mar 7, 202525.7825.8025.6425.6825.57215,300
Mar 6, 202525.7925.7925.6525.7325.62304,100
Mar 5, 202525.9225.9225.7625.7725.66276,700
Mar 4, 202526.0226.0225.8125.8325.7282,700
Mar 3, 2025 0.107 Dividend
Mar 3, 202525.8226.0125.8026.0125.9047,700
Feb 28, 202525.9725.9825.8825.9825.7640,500
Feb 27, 202525.9025.9125.8225.8925.6777,900
Feb 26, 202525.9325.9925.8525.9225.7060,400
Feb 25, 202525.8025.9325.8025.8725.6559,900
Feb 24, 202525.6425.7925.6425.7125.49106,900
Feb 21, 202525.5825.7525.5825.6625.4457,100
Feb 20, 202525.4825.6325.4825.5925.3756,800
Feb 19, 202525.4525.5325.4525.4825.2752,800
Feb 18, 202525.5625.5925.4525.4625.2557,700
Feb 14, 202525.5425.6525.5425.5925.3844,200
Feb 13, 202525.6225.6225.3825.5325.32102,900
Feb 12, 202525.2625.4125.2125.2825.07155,100
Feb 11, 202525.4025.5125.3925.4025.19126,100
Feb 10, 202525.4825.5725.4425.4625.2579,800
Feb 7, 202525.5325.5325.4525.5125.3059,300
Feb 6, 202525.5925.6225.5125.5525.34103,300
Feb 5, 202525.5125.6625.5125.6325.4155,000
Feb 4, 202525.3425.5125.3425.4525.2443,800
Feb 3, 2025 0.108 Dividend
Feb 3, 202526.0126.2025.3625.4125.19181,400
Jan 31, 202525.5025.5925.4425.5325.2149,500
Jan 30, 202525.5925.5925.5025.5525.2349,000
Jan 29, 202525.6025.6425.3625.5125.19129,100
Jan 28, 202525.4525.5525.4525.5225.20199,300
Jan 27, 202525.5525.5525.4325.5525.2257,700
Jan 24, 202525.2625.4125.2625.3525.0368,500
Jan 23, 202525.3125.3725.2625.3325.0167,500
Jan 22, 202525.5425.5425.3425.3925.0757,200
Jan 21, 202525.4725.4725.3625.4225.0962,600
Jan 17, 202525.3625.3625.2925.2924.9833,600
Jan 16, 202525.1725.3625.1725.3124.9948,200
Jan 15, 202525.2825.2825.1325.2424.92131,600
Jan 14, 202524.9824.9824.9224.9524.6485,700
Jan 13, 202525.0325.0824.9224.9524.6485,600
Jan 10, 202525.2725.2725.0025.0324.71119,700
Jan 8, 202525.1725.2225.1425.2024.89112,100
Jan 7, 202525.3125.3125.1325.1724.85105,500
Jan 6, 202525.2625.3625.2625.3024.98141,700
Jan 3, 202525.4625.4825.3425.3425.0266,300
Jan 2, 202525.4825.5225.3825.4825.16153,800
Dec 31, 202425.4625.5625.3725.4525.13154,500
Dec 30, 202425.4425.6125.4325.5025.18265,100
Dec 27, 202425.4325.4525.3325.4025.08119,100
Dec 26, 202425.3425.5025.3025.4125.09211,600
Dec 24, 202425.3625.4525.2625.4525.13408,900
Dec 23, 202425.4426.2325.3025.3825.06908,600
Dec 20, 202425.4725.5325.3925.3925.07243,100
Dec 19, 202425.5025.5025.2325.3225.00105,400
Dec 18, 2024 0.107 Dividend
Dec 18, 202425.7125.7825.4325.4925.17276,600
Dec 17, 202425.8225.8625.7525.7725.3484,700
Dec 16, 202425.8525.9225.7625.8125.3847,000
Dec 13, 202425.9725.9725.7525.7525.3221,900
Dec 12, 202426.0026.0725.8925.8925.4628,000
Dec 11, 202426.1226.2225.9926.0325.6053,100
Dec 10, 202426.1426.1426.0226.0425.6141,100
Dec 9, 202426.0926.1626.0326.0625.6248,200
Dec 6, 202426.1926.1926.0926.1225.6828,900
Dec 5, 202426.0426.1426.0326.0725.63116,100
Dec 4, 202425.9626.1225.9226.1125.6756,700
Dec 3, 202426.1726.1725.9926.0025.5671,300
Dec 2, 2024 0.106 Dividend
Dec 2, 202425.9926.0625.9626.0525.6141,400
Nov 29, 202426.1326.1326.0626.1025.568,100
Nov 27, 202426.0026.0625.9025.9625.4235,600
Nov 26, 202425.9125.9625.8225.8825.3539,900
Nov 25, 202425.7026.3625.7025.9825.4455,600
Nov 22, 202425.7125.7925.6425.6425.1113,600
Nov 21, 202425.8025.8025.6225.6325.1053,600
Nov 20, 202425.6825.8525.6325.6325.1068,700
Nov 19, 202425.8225.8225.6725.6825.15105,700
Nov 18, 202425.6025.7425.5025.6725.14186,300
Nov 15, 202425.5725.7225.4825.6025.07169,000
Nov 14, 202425.6225.7125.5725.6025.0799,400
Nov 13, 202425.8025.8025.3925.6225.0965,800
Nov 12, 202425.7925.8025.4925.6025.07435,900
Nov 11, 202425.9625.9625.6125.8025.27123,000
Nov 8, 202425.9526.0225.9125.9125.3752,400
Nov 7, 202425.6725.9225.6725.9225.3861,400
Nov 6, 202425.5525.7425.5225.5825.0530,700
Nov 5, 202425.7325.8925.6325.8625.32185,200
Nov 4, 202425.7825.8725.7025.7125.1844,200
Nov 1, 2024 0.103 Dividend
Nov 1, 202425.8225.8425.5925.5925.0637,600
Oct 31, 202425.8525.9725.7625.9625.3236,500
Oct 30, 202426.0526.1525.8525.8525.2139,700
Oct 29, 202425.8026.0125.7925.9025.2618,600
Oct 28, 202425.9726.0325.8525.8625.2219,000
Oct 25, 202426.0626.1225.8925.8925.2510,300
Oct 24, 202425.9526.0725.9226.0625.4290,700
Oct 23, 202425.9225.9925.8625.8725.23100,600
Oct 22, 202426.0326.0625.9526.0425.4042,100
Oct 21, 202426.1326.1625.9725.9725.3321,900
Oct 18, 202426.2926.2926.2226.2225.5835,600
Oct 17, 202426.2626.2626.2026.2025.5623,300
Oct 16, 202426.4026.4326.3326.3425.6971,800
Oct 15, 202426.3126.3926.2326.3825.7319,400
Oct 14, 202426.1926.2626.0426.1125.47136,600
Oct 11, 202426.1126.3326.1126.2325.5933,400
Oct 10, 202426.1826.3326.1526.1925.5566,600
Oct 9, 202426.2226.3326.2026.2725.6284,500
Oct 8, 202426.2026.3326.2026.3125.6647,400
Oct 7, 202426.2626.3326.2026.2025.5650,400
Oct 4, 202426.3326.4226.3026.3325.69109,600
Oct 3, 202426.5626.6826.5026.5725.9293,500
Oct 2, 202426.5426.7326.5226.6726.0156,200
Oct 1, 2024 0.104 Dividend
Oct 1, 202427.5727.5726.6326.7226.061,347,400
Sep 30, 202426.7026.8026.5926.7125.9522,800
Sep 27, 202426.7526.7626.6726.7025.9413,600
Sep 26, 202426.6726.6926.5926.6525.8921,100
Sep 25, 202426.7026.7726.6126.6125.8520,200
Sep 24, 202426.6826.8226.6826.8226.0627,300
Sep 23, 202426.6826.7826.6026.7726.0165,400
Sep 20, 202426.7126.7726.6826.7425.9825,200
Sep 19, 202426.7026.7826.6626.7025.9451,200
Sep 18, 202426.7426.8526.6926.7025.9497,400
Sep 17, 202426.8226.8426.7326.7626.0060,300
Sep 16, 202426.7426.8526.7126.8526.0952,900
Sep 13, 202426.7227.1126.6926.6925.9333,400
Sep 12, 202426.6426.6826.6126.6825.9213,500
Sep 11, 202426.6226.7326.5926.6825.9243,400
Sep 10, 202426.6026.7026.5826.6225.8641,700
Sep 9, 202426.4926.6526.4926.6025.8522,600
Sep 6, 202426.4726.6526.4726.5025.7520,500
Sep 5, 202426.5026.5626.3726.5325.7868,900
Sep 4, 202426.3026.5026.3026.4925.7464,200
Sep 3, 2024 0.102 Dividend
Sep 3, 202426.3226.3626.2526.2625.5126,200
Aug 30, 202426.5326.5326.3126.3225.4727,800
Aug 29, 202426.2826.4326.2826.4325.5857,100
Aug 28, 202426.4626.4726.3826.4025.5530,300
Aug 27, 202426.4226.4726.3626.4725.6232,400
Aug 26, 202426.5426.5426.4626.5025.6575,500
Aug 23, 202426.4026.5226.3926.5225.6727,500
Aug 22, 202426.4126.4126.2926.3225.4735,600
Aug 21, 202426.4226.5226.3926.4725.6262,300
Aug 20, 202426.3826.4226.3326.3825.5352,900
Aug 19, 202426.3026.5126.3026.3325.4848,400
Aug 16, 202426.2626.2926.2026.2725.4310,100
Aug 15, 202426.1126.5426.0926.2325.3967,200
Aug 14, 202426.3726.3726.2026.2925.4453,600
Aug 13, 202426.2026.2226.1226.2225.3848,100
Aug 12, 202425.9726.1025.9726.0925.2546,600
Aug 9, 202426.0526.0525.9625.9625.1313,700
Aug 8, 202425.8426.0325.8325.9025.0731,800
Aug 7, 202425.9526.0125.8625.8725.0420,300
Aug 6, 202426.1326.1325.9626.0025.1628,300
Aug 5, 202426.2526.3426.1226.2325.3999,900
Aug 2, 202426.1526.2426.0926.2025.3674,900
Aug 1, 2024 0.084 Dividend
Aug 1, 202425.9326.1925.9125.9425.1137,000
Jul 31, 202425.8825.9625.8325.9625.0423,900
Jul 30, 202425.7625.8225.7325.8124.90182,900
Jul 29, 202425.8225.8225.7325.7924.8818,900
Jul 26, 202425.7725.7725.6825.7424.8334,400
Jul 25, 202425.6325.6425.5525.5924.6949,800
Jul 24, 202425.6025.6625.4925.4924.59127,800
Jul 23, 202425.6425.7025.6125.6324.73453,700
Jul 22, 202425.7025.7325.6025.6224.7246,900
Jul 19, 202425.6425.7025.6225.6524.7574,300
Jul 18, 202425.7525.8025.7325.7424.8311,700
Jul 17, 202425.7625.8125.7325.7824.8811,400
Jul 16, 202425.7925.8325.6825.8224.9147,800
Jul 15, 202425.6725.7525.6525.7224.8165,500
Jul 12, 202425.7225.7925.6725.7924.8841,800
Jul 11, 202425.6925.7525.6625.6824.7815,100
Jul 10, 202425.5925.5925.4925.5224.6217,700
Jul 9, 202425.6225.6225.4625.5024.6052,300
Jul 8, 202425.5525.6025.5225.5824.6823,100
Jul 5, 202425.6025.6025.4525.5224.6210,500
Jul 3, 202425.2825.4125.2825.3924.494,200
Jul 2, 202425.2925.6925.1525.2424.35706,700
Jul 1, 2024 0.03 Dividend
Jul 1, 202425.1525.2125.1025.1524.2618,200
Jun 28, 202425.6125.6125.3125.3424.4217,000
Jun 27, 202425.4225.4925.3925.4324.5074,200
Jun 26, 202425.3925.4625.2925.4124.4944,300
Jun 25, 202425.4425.7225.4125.5024.5766,200
Jun 24, 202425.4525.8525.4325.5424.611,349,800
Jun 21, 202425.4625.4625.4225.4424.5112,400
Jun 20, 202425.5125.5125.3925.4424.5214,600
Jun 18, 202425.4125.5425.4125.5124.5814,600
Jun 17, 202425.5125.5125.3925.4224.497,400
Jun 14, 202425.5825.5825.5125.5124.595,900
Jun 13, 202425.4725.6025.4725.5224.5916,100
Jun 12, 202425.4725.5525.3825.3824.458,100
Jun 11, 202425.1425.2425.1425.2424.322,900
Jun 10, 202425.1125.1425.0825.1224.216,600
Jun 7, 202425.1525.2125.1325.1524.235,500
Jun 6, 202425.4025.4325.3425.3924.4721,800
Jun 5, 202425.3025.4125.3025.3824.454,600
Jun 4, 202425.3025.3725.2725.3324.4110,900
Jun 3, 202425.1825.2225.1825.1824.264,500
May 31, 202425.0325.0325.0225.0224.111,600
May 30, 202425.1825.1824.9124.9524.0410,000
May 29, 202424.8224.8224.7824.8023.896,700
May 28, 202425.0125.0124.9224.9224.0119,700
May 24, 202425.0225.0325.0225.0224.111,000

Related Tickers