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%
IBCB — iShares iBonds Dec 2036 Term Corporate ETF
NYSE ArcaiShares iBonds Dec 2036 Term Corporate ETF
$23.55
-0.04(-0.17%)
- O
- 23.71
- H
- 23.71
- L
- 23.51
- V
- 81.03K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.55
Period Return-76.3%
Period High$99.86
Period Low$23.39
Avg Daily Volume41.2K
Total Trading Days238
IBCB — Historical OHLCV Price & Volume Table
Oct 26, 2015 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $23.71 | $23.71 | $23.51 | $23.55 | $-0.04 | -0.17% | 81,029 | $23.57 | $23.51 $23.71 |
| Oct 1, 2026 | $23.61 | $23.63 | $23.39 | $23.59 | $-0.04 | -0.17% | 109,158 | $23.50 | $23.39 $23.63 |
| Sep 30, 2026 | $23.75 | $23.75 | $23.60 | $23.63 | $-0.02 | -0.08% | 436,678 | $23.64 | $23.60 $23.75 |
| Sep 29, 2026 | $23.69 | $23.70 | $23.60 | $23.65 | +$0.00 | +0.00% | 100,078 | $23.64 | $23.60 $23.70 |
| Sep 28, 2026 | $23.72 | $23.72 | $23.60 | $23.65 | $-0.18 | -0.76% | 102,931 | $23.66 | $23.60 $23.72 |
| Sep 25, 2026 | $23.81 | $23.84 | $23.72 | $23.83 | +$0.04 | +0.17% | 74,183 | $23.78 | $23.72 $23.84 |
| Sep 24, 2026 | $23.97 | $23.97 | $23.79 | $23.79 | $-0.17 | -0.71% | 199,249 | $23.87 | $23.79 $23.97 |
| Sep 23, 2026 | $24.19 | $24.19 | $23.90 | $23.96 | $-0.28 | -1.16% | 96,680 | $23.98 | $23.90 $24.19 |
| Sep 22, 2026 | $24.24 | $24.26 | $24.19 | $24.24 | +$0.00 | +0.00% | 125,365 | $24.22 | $24.19 $24.26 |
| Sep 21, 2026 | $24.15 | $24.25 | $24.15 | $24.24 | +$0.09 | +0.37% | 47,038 | $24.22 | $24.15 $24.25 |
| Sep 18, 2026 | $24.14 | $24.15 | $24.13 | $24.15 | $-0.09 | -0.37% | 128,840 | $24.14 | $24.13 $24.15 |
| Sep 17, 2026 | $24.25 | $24.25 | $24.20 | $24.24 | +$0.14 | +0.58% | 73,167 | $24.22 | $24.20 $24.25 |
| Sep 16, 2026 | $24.16 | $24.22 | $24.09 | $24.10 | +$0.05 | +0.21% | 116,888 | $24.16 | $24.09 $24.22 |
| Sep 15, 2026 | $24.09 | $24.09 | $24.04 | $24.05 | $-0.01 | -0.04% | 498,531 | $24.05 | $24.04 $24.09 |
| Sep 14, 2026 | $24.10 | $24.14 | $24.02 | $24.06 | $-0.04 | -0.17% | 49,554 | $24.08 | $24.02 $24.14 |
| Sep 11, 2026 | $24.20 | $24.21 | $24.08 | $24.10 | $-0.02 | -0.08% | 24,586 | $24.13 | $24.08 $24.21 |
| Sep 10, 2026 | $24.18 | $24.22 | $24.10 | $24.12 | $-0.23 | -0.94% | 65,426 | $24.16 | $24.10 $24.22 |
| Sep 9, 2026 | $24.39 | $24.39 | $24.31 | $24.35 | $-0.04 | -0.16% | 192,794 | $24.35 | $24.31 $24.39 |
| Sep 8, 2026 | $24.39 | $24.41 | $24.37 | $24.39 | +$0.00 | +0.00% | 63,612 | $24.40 | $24.37 $24.41 |
| Sep 4, 2026 | $24.41 | $24.43 | $24.38 | $24.39 | $-0.02 | -0.06% | 39,485 | $24.39 | $24.38 $24.43 |
| Sep 3, 2026 | $24.42 | $24.46 | $24.40 | $24.41 | +$0.04 | +0.14% | 71,470 | $24.42 | $24.40 $24.46 |
| Sep 2, 2026 | $24.41 | $24.41 | $24.34 | $24.37 | +$0.01 | +0.04% | 47,204 | $24.36 | $24.34 $24.41 |
| Sep 1, 2026 | $24.44 | $24.45 | $24.34 | $24.36 | $-0.22 | -0.90% | 57,382 | $24.39 | $24.34 $24.45 |
| Aug 31, 2026 | $24.54 | $24.58 | $24.52 | $24.58 | $-0.01 | -0.04% | 32,378 | $24.54 | $24.52 $24.58 |
| Aug 28, 2026 | $24.66 | $24.68 | $24.59 | $24.59 | $-0.07 | -0.28% | 173,854 | $24.60 | $24.59 $24.68 |
| Aug 27, 2026 | $24.66 | $24.70 | $24.66 | $24.66 | $-0.03 | -0.12% | 16,185 | $24.67 | $24.66 $24.70 |
| Aug 26, 2026 | $24.64 | $24.69 | $24.64 | $24.69 | $-0.02 | -0.08% | 39,194 | $24.67 | $24.64 $24.69 |
| Aug 25, 2026 | $24.65 | $24.72 | $24.63 | $24.71 | +$0.15 | +0.61% | 216,279 | $24.70 | $24.63 $24.72 |
| Aug 24, 2026 | $24.57 | $24.58 | $24.49 | $24.56 | +$0.05 | +0.20% | 251,020 | $24.57 | $24.49 $24.58 |
| Aug 21, 2026 | $24.56 | $24.56 | $24.49 | $24.51 | $-0.03 | -0.12% | 950,696 | $24.51 | $24.49 $24.56 |