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%
IBDY — iShares iBonds Dec 2033 Term Corporate ETF
NYSE ArcaiShares iBonds Dec 2033 Term Corporate ETF
$24.39
-0.04(-0.16%)
- O
- 24.50
- H
- 24.52
- L
- 24.37
- V
- 292.6K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.39
Period Return-2.67%
Period High$26.52
Period Low$24.28
Avg Daily Volume198.0K
Total Trading Days365
IBDY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.50 | $24.52 | $24.37 | $24.39 | $-0.04 | -0.16% | 292,602 | $24.40 | $24.37 $24.52 |
| Oct 1, 2026 | $24.34 | $24.48 | $24.28 | $24.43 | $-0.05 | -0.20% | 200,147 | $24.38 | $24.28 $24.48 |
| Sep 30, 2026 | $24.54 | $24.68 | $24.44 | $24.48 | $-0.02 | -0.08% | 252,733 | $24.48 | $24.44 $24.68 |
| Sep 29, 2026 | $24.54 | $24.54 | $24.44 | $24.50 | $-0.01 | -0.04% | 430,195 | $24.48 | $24.44 $24.54 |
| Sep 28, 2026 | $24.51 | $24.55 | $24.46 | $24.51 | $-0.13 | -0.53% | 169,678 | $24.50 | $24.46 $24.55 |
| Sep 25, 2026 | $24.62 | $24.66 | $24.55 | $24.64 | +$0.04 | +0.16% | 301,611 | $24.58 | $24.55 $24.66 |
| Sep 24, 2026 | $24.72 | $24.75 | $24.60 | $24.60 | $-0.13 | -0.53% | 183,190 | $24.66 | $24.60 $24.75 |
| Sep 23, 2026 | $24.90 | $24.91 | $24.69 | $24.73 | $-0.24 | -0.94% | 148,897 | $24.74 | $24.69 $24.91 |
| Sep 22, 2026 | $24.96 | $24.98 | $24.92 | $24.97 | +$0.01 | +0.02% | 165,088 | $24.95 | $24.92 $24.98 |
| Sep 21, 2026 | $24.94 | $24.97 | $24.93 | $24.96 | +$0.08 | +0.32% | 144,445 | $24.95 | $24.93 $24.97 |
| Sep 18, 2026 | $25.04 | $25.04 | $24.87 | $24.88 | $-0.09 | -0.36% | 147,675 | $24.89 | $24.87 $25.04 |
| Sep 17, 2026 | $24.97 | $24.99 | $24.94 | $24.97 | +$0.12 | +0.48% | 134,396 | $24.96 | $24.94 $24.99 |
| Sep 16, 2026 | $24.90 | $24.97 | $24.84 | $24.85 | +$0.01 | +0.03% | 173,132 | $24.92 | $24.84 $24.97 |
| Sep 15, 2026 | $24.85 | $24.86 | $24.83 | $24.84 | $-0.01 | -0.03% | 194,296 | $24.84 | $24.83 $24.86 |
| Sep 14, 2026 | $24.85 | $24.92 | $24.82 | $24.85 | $-0.03 | -0.12% | 151,429 | $24.87 | $24.82 $24.92 |
| Sep 11, 2026 | $24.95 | $24.97 | $24.87 | $24.88 | $-0.02 | -0.09% | 138,989 | $24.91 | $24.87 $24.97 |
| Sep 10, 2026 | $24.97 | $24.98 | $24.89 | $24.90 | $-0.17 | -0.67% | 207,184 | $24.94 | $24.89 $24.98 |
| Sep 9, 2026 | $25.12 | $25.23 | $25.06 | $25.07 | $-0.04 | -0.16% | 238,252 | $25.10 | $25.06 $25.23 |
| Sep 8, 2026 | $25.14 | $25.15 | $25.10 | $25.11 | $-0.04 | -0.16% | 228,999 | $25.13 | $25.10 $25.15 |
| Sep 4, 2026 | $25.19 | $25.19 | $25.14 | $25.15 | +$0.01 | +0.02% | 105,116 | $25.16 | $25.14 $25.19 |
| Sep 3, 2026 | $25.24 | $25.24 | $25.15 | $25.15 | +$0.02 | +0.08% | 582,258 | $25.16 | $25.15 $25.24 |
| Sep 2, 2026 | $25.13 | $25.32 | $25.10 | $25.13 | +$0.01 | +0.04% | 132,369 | $25.11 | $25.10 $25.32 |
| Sep 1, 2026 | $25.14 | $25.19 | $25.10 | $25.12 | $-0.19 | -0.73% | 345,049 | $25.13 | $25.10 $25.19 |
| Aug 31, 2026 | $25.29 | $25.32 | $25.26 | $25.30 | $-0.03 | -0.12% | 123,160 | $25.30 | $25.26 $25.32 |
| Aug 28, 2026 | $25.38 | $25.44 | $25.32 | $25.33 | $-0.08 | -0.31% | 191,742 | $25.35 | $25.32 $25.44 |
| Aug 27, 2026 | $25.39 | $25.44 | $25.33 | $25.41 | $-0.01 | -0.04% | 141,687 | $25.41 | $25.33 $25.44 |
| Aug 26, 2026 | $25.41 | $25.44 | $25.40 | $25.42 | $-0.04 | -0.14% | 142,260 | $25.41 | $25.40 $25.44 |
| Aug 25, 2026 | $25.38 | $25.46 | $25.38 | $25.46 | +$0.13 | +0.49% | 191,918 | $25.43 | $25.38 $25.46 |
| Aug 24, 2026 | $25.32 | $25.44 | $25.25 | $25.33 | +$0.04 | +0.14% | 134,145 | $25.35 | $25.25 $25.44 |
| Aug 21, 2026 | $25.29 | $25.31 | $25.28 | $25.30 | $-0.02 | -0.08% | 202,132 | $25.29 | $25.28 $25.31 |