MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IBCA — iShares iBonds Dec 2035 Term Corporate ETF
NYSE ArcaiShares iBonds Dec 2035 Term Corporate ETF
$23.99
-0.04(-0.19%)
- O
- 24.23
- H
- 24.23
- L
- 23.96
- V
- 225.37K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.99
Period Return-3.55%
Period High$26.72
Period Low$23.86
Avg Daily Volume93.7K
Total Trading Days365
IBCA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.23 | $24.23 | $23.96 | $23.99 | $-0.04 | -0.19% | 225,367 | $24.05 | $23.96 $24.23 |
| Oct 1, 2026 | $23.87 | $24.07 | $23.86 | $24.03 | $-0.04 | -0.15% | 552,638 | $24.04 | $23.86 $24.07 |
| Sep 30, 2026 | $24.16 | $24.16 | $24.00 | $24.07 | $-0.05 | -0.21% | 227,747 | $24.05 | $24.00 $24.16 |
| Sep 29, 2026 | $24.16 | $24.16 | $24.04 | $24.12 | +$0.00 | +0.00% | 136,174 | $24.09 | $24.04 $24.16 |
| Sep 28, 2026 | $24.15 | $24.17 | $24.06 | $24.12 | $-0.16 | -0.66% | 67,334 | $24.12 | $24.06 $24.17 |
| Sep 25, 2026 | $24.26 | $24.28 | $24.17 | $24.28 | +$0.03 | +0.10% | 93,749 | $24.22 | $24.17 $24.28 |
| Sep 24, 2026 | $24.44 | $24.44 | $24.24 | $24.26 | $-0.16 | -0.63% | 234,694 | $24.27 | $24.24 $24.44 |
| Sep 23, 2026 | $24.65 | $24.65 | $24.35 | $24.41 | $-0.28 | -1.13% | 70,191 | $24.42 | $24.35 $24.65 |
| Sep 22, 2026 | $24.69 | $24.69 | $24.63 | $24.69 | +$0.02 | +0.08% | 74,057 | $24.65 | $24.63 $24.69 |
| Sep 21, 2026 | $24.70 | $24.70 | $24.63 | $24.67 | +$0.08 | +0.33% | 82,830 | $24.65 | $24.63 $24.70 |
| Sep 18, 2026 | $24.59 | $24.59 | $24.56 | $24.59 | $-0.10 | -0.41% | 82,721 | $24.58 | $24.56 $24.59 |
| Sep 17, 2026 | $24.69 | $24.69 | $24.64 | $24.69 | +$0.15 | +0.59% | 77,260 | $24.66 | $24.64 $24.69 |
| Sep 16, 2026 | $24.60 | $24.66 | $24.53 | $24.55 | +$0.03 | +0.12% | 39,875 | $24.61 | $24.53 $24.66 |
| Sep 15, 2026 | $24.53 | $24.53 | $24.49 | $24.52 | $-0.02 | -0.06% | 127,364 | $24.50 | $24.49 $24.53 |
| Sep 14, 2026 | $24.52 | $24.61 | $24.49 | $24.53 | +$0.00 | +0.00% | 59,548 | $24.55 | $24.49 $24.61 |
| Sep 11, 2026 | $24.64 | $24.66 | $24.53 | $24.53 | $-0.06 | -0.24% | 280,746 | $24.61 | $24.53 $24.66 |
| Sep 10, 2026 | $24.69 | $24.69 | $24.57 | $24.59 | $-0.20 | -0.81% | 90,524 | $24.61 | $24.57 $24.69 |
| Sep 9, 2026 | $24.84 | $24.84 | $24.76 | $24.79 | $-0.05 | -0.20% | 214,308 | $24.79 | $24.76 $24.84 |
| Sep 8, 2026 | $24.87 | $24.87 | $24.81 | $24.84 | $-0.01 | -0.04% | 117,721 | $24.84 | $24.81 $24.87 |
| Sep 4, 2026 | $24.87 | $24.90 | $24.85 | $24.85 | $-0.01 | -0.04% | 62,857 | $24.87 | $24.85 $24.90 |
| Sep 3, 2026 | $24.90 | $24.92 | $24.86 | $24.86 | +$0.03 | +0.12% | 93,703 | $24.89 | $24.86 $24.92 |
| Sep 2, 2026 | $24.82 | $24.84 | $24.81 | $24.83 | +$0.01 | +0.04% | 78,826 | $24.82 | $24.81 $24.84 |
| Sep 1, 2026 | $24.89 | $24.90 | $24.81 | $24.82 | $-0.21 | -0.84% | 112,158 | $24.83 | $24.81 $24.90 |
| Aug 31, 2026 | $25.01 | $25.03 | $25.00 | $25.03 | $-0.03 | -0.12% | 54,120 | $25.01 | $25.00 $25.03 |
| Aug 28, 2026 | $25.13 | $25.16 | $25.05 | $25.06 | $-0.09 | -0.36% | 56,493 | $25.07 | $25.05 $25.16 |
| Aug 27, 2026 | $25.14 | $25.17 | $25.13 | $25.15 | $-0.01 | -0.04% | 61,093 | $25.15 | $25.13 $25.17 |
| Aug 26, 2026 | $25.14 | $25.16 | $25.12 | $25.16 | $-0.03 | -0.10% | 54,450 | $25.14 | $25.12 $25.16 |
| Aug 25, 2026 | $25.11 | $25.19 | $25.11 | $25.19 | +$0.14 | +0.54% | 55,448 | $25.15 | $25.11 $25.19 |
| Aug 24, 2026 | $25.01 | $25.06 | $25.01 | $25.05 | +$0.05 | +0.20% | 42,080 | $25.05 | $25.01 $25.06 |
| Aug 21, 2026 | $25.02 | $25.02 | $24.97 | $25.00 | $-0.02 | -0.08% | 949,831 | $24.99 | $24.97 $25.02 |