Stock listing
NYSE Arca:IBDY iShares iBonds Dec 2033 Term Corporate ETF Stock
Follow iShares iBonds Dec 2033 Term Corporate ETF into a list and get an email when it puts out news.
Share price · AMEX:IBDY
$24.89 USD +0.15 (+0.6%)
Close on Nov 4, 2026
- Day range
- $24.77 – $24.90 USDNov 4, 2026
- Volume
- 329,028 sharesNov 4, 2026
- 52-week range
- $24.28 – $26.48 USDLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- $7.26M USDMedian day 201,100 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · AMEX:IBDY · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $24.89 | +0.15 | +0.6% | $24.79 | $24.90 | $24.77 | 329,028 | |
| $24.74 | -0.015 | -0.1% | $24.73 | $24.77 | $24.70 | 659,899 | |
| $24.75 | -0.13 | -0.5% | $24.79 | $24.84 | $24.75 | 177,852 | |
| $24.88 | +0.05 | +0.2% | $24.86 | $24.89 | $24.83 | 300,900 | |
| $24.83 | +0.05 | +0.2% | $24.85 | $24.89 | $24.79 | 339,900 | |
| $24.78 | -0.05 | -0.2% | $24.85 | $24.85 | $24.75 | 319,500 | |
| $24.83 | +0.03 | +0.1% | $24.81 | $24.86 | $24.78 | 403,800 | |
| $24.80 | +0.02 | +0.1% | $24.81 | $24.84 | $24.77 | 240,400 | |
| $24.78 | -0.07 | -0.3% | $24.79 | $24.81 | $24.76 | 192,900 | |
| $24.85 | +0.21 | +0.9% | $24.74 | $24.88 | $24.72 | 179,700 | |
| $24.64 | -0.01 | 0.0% | $24.67 | $24.69 | $24.58 | 167,800 | |
| $24.65 | +0.04 | +0.2% | $24.66 | $24.70 | $24.61 | 160,300 | |
| $24.61 | -0.08 | -0.3% | $24.66 | $24.69 | $24.58 | 206,500 | |
| $24.69 | -0.02 | -0.1% | $24.66 | $24.75 | $24.65 | 189,900 | |
| $24.71 | +0.145 | +0.6% | $24.72 | $24.74 | $24.67 | 213,700 | |
| $24.57 | +0.015 | +0.1% | $24.41 | $24.59 | $24.41 | 256,000 | |
| $24.55 | -0.01 | 0.0% | $24.59 | $24.59 | $24.53 | 176,200 | |
| $24.56 | +0.04 | +0.2% | $24.51 | $24.57 | $24.51 | 87,300 | |
| $24.52 | -0.03 | -0.1% | $24.51 | $24.54 | $24.50 | 212,100 | |
| $24.55 | +0.06 | +0.2% | $24.47 | $24.56 | $24.37 | 373,900 | |
| $24.49 | +0.01 | 0.0% | $24.33 | $24.51 | $24.33 | 433,600 | |
| $24.48 | +0.07 | +0.3% | $24.45 | $24.50 | $24.44 | 399,366 | |
| $24.41 | +0.02 | +0.1% | $24.36 | $24.42 | $24.35 | 380,931 | |
| $24.39 | -0.04 | -0.2% | $24.50 | $24.52 | $24.37 | 296,100 | |
| $24.43 | -0.05 | -0.2% | $24.34 | $24.48 | $24.28 | 200,100 | |
| $24.48 | -0.02 | -0.1% | $24.54 | $24.68 | $24.44 | 252,700 | |
| $24.50 | -0.01 | 0.0% | $24.54 | $24.54 | $24.44 | 430,200 | |
| $24.51 | -0.13 | -0.5% | $24.51 | $24.55 | $24.46 | 169,700 | |
| $24.64 | +0.04 | +0.2% | $24.62 | $24.66 | $24.55 | 301,600 | |
| $24.60 | -0.13 | -0.5% | $24.72 | $24.75 | $24.60 | 183,200 | |
| $24.73 | -0.235 | -0.9% | $24.90 | $24.91 | $24.69 | 148,900 | |
| $24.97 | +0.005 | 0.0% | $24.96 | $24.98 | $24.92 | 164,100 | |
| $24.96 | +0.08 | +0.3% | $24.94 | $24.97 | $24.93 | 144,400 | |
| $24.88 | -0.09 | -0.4% | $25.04 | $25.04 | $24.87 | 147,700 | |
| $24.97 | +0.12 | +0.5% | $24.97 | $24.99 | $24.94 | 134,400 | |
| $24.85 | +0.008 | 0.0% | $24.90 | $24.97 | $24.84 | 173,100 | |
| $24.84 | -0.008 | 0.0% | $24.85 | $24.86 | $24.83 | 194,300 | |
| $24.85 | -0.03 | -0.1% | $24.85 | $24.92 | $24.82 | 151,400 | |
| $24.88 | -0.022 | -0.1% | $24.95 | $24.97 | $24.87 | 139,000 | |
| $24.90 | -0.168 | -0.7% | $24.97 | $24.98 | $24.89 | 207,200 | |
| $25.07 | -0.04 | -0.2% | $25.12 | $25.23 | $25.06 | 235,500 | |
| $25.11 | -0.04 | -0.2% | $25.14 | $25.15 | $25.10 | 229,000 | |
| $25.15 | +0.005 | 0.0% | $25.19 | $25.19 | $25.14 | 105,100 | |
| $25.15 | +0.02 | +0.1% | $25.24 | $25.24 | $25.15 | 582,300 | |
| $25.13 | +0.01 | 0.0% | $25.13 | $25.32 | $25.10 | 132,400 | |
| $25.12 | -0.185 | -0.7% | $25.14 | $25.19 | $25.10 | 345,000 | |
| $25.30 | -0.03 | -0.1% | $25.29 | $25.32 | $25.26 | 123,200 | |
| $25.33 | -0.08 | -0.3% | $25.38 | $25.44 | $25.32 | 191,700 | |
| $25.41 | -0.01 | 0.0% | $25.39 | $25.44 | $25.33 | 141,700 | |
| $25.42 | -0.035 | -0.1% | $25.41 | $25.44 | $25.40 | 142,300 | |
| $25.46 | +0.125 | +0.5% | $25.38 | $25.46 | $25.38 | 191,900 | |
| $25.33 | +0.035 | +0.1% | $25.32 | $25.44 | $25.25 | 134,100 | |
| $25.30 | -0.02 | -0.1% | $25.29 | $25.31 | $25.28 | 202,100 | |
| $25.32 | -0.095 | -0.4% | $25.30 | $25.36 | $25.30 | 393,400 | |
| $25.41 | +0.10 | +0.4% | $25.40 | $25.42 | $25.36 | 192,100 | |
| $25.31 | +0.02 | +0.1% | $25.25 | $25.32 | $25.25 | 144,300 | |
| $25.29 | -0.058 | -0.2% | $25.33 | $25.33 | $25.28 | 422,700 | |
| $25.35 | -0.057 | -0.2% | $25.38 | $25.43 | $25.33 | 1,079,300 | |
| $25.41 | +0.08 | +0.3% | $25.44 | $25.46 | $25.40 | 148,700 | |
| $25.33 | +0.025 | +0.1% | $25.35 | $25.38 | $25.32 | 811,700 | |
| $25.30 | +0.01 | 0.0% | $25.32 | $25.37 | $25.30 | 1,689,700 | |
| $25.29 | -0.11 | -0.4% | $25.35 | $25.35 | $25.29 | 186,400 | |
| $25.40 | +0.05 | +0.2% | $25.43 | $25.43 | $25.37 | 940,000 | |
| $25.35 | -0.08 | -0.3% | $25.36 | $25.38 | $25.33 | 236,400 | |
| $25.43 | +0.01 | 0.0% | $25.42 | $25.44 | $25.38 | 235,400 | |
| $25.42 | +0.12 | +0.5% | $25.38 | $25.42 | $25.38 | 93,600 |
- Ticker
- NYSE Arca:IBDY
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
iShares iBonds Dec 2033 Term Corporate ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about iShares iBonds Dec 2033 Term Corporate ETF.