iShares Trust - iShares iBonds Dec 2029 Term Corporate ETF (IBDU) Historical Stock Data
22.97 ↑0.04 (0.15%)
As of January 26, 2023, 2:13pm EST.
Historical Data
In the past 30 trading days, IBDU is down -0.14% a day on average. There have been 11 days where iShares Trust - iShares iBonds Dec 2029 Term Corporate ETF closed green and 19 days where IBDU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 23.01 | 22.93 | ↓$0.08 (-0.35%) | 22.89 | 23.01 | 56.64K |
| 2023-01-25 | 22.98 | 23.00 | ↑$0.02 (0.09%) | 22.88 | 23.00 | 77.72K |
| 2023-01-24 | 23.07 | 22.94 | ↓$0.13 (-0.56%) | 22.82 | 23.07 | 74.72K |
| 2023-01-23 | 22.92 | 22.86 | ↓$0.06 (-0.26%) | 22.83 | 22.92 | 406.75K |
| 2023-01-20 | 22.98 | 22.92 | ↓$0.06 (-0.26%) | 22.84 | 22.98 | 72.80K |
| 2023-01-19 | 23.07 | 23.02 | ↓$0.05 (-0.22%) | 22.96 | 23.07 | 44.91K |
| 2023-01-18 | 23.06 | 23.08 | ↑$0.02 (0.09%) | 23.01 | 23.11 | 115.02K |
| 2023-01-17 | 22.92 | 22.87 | ↓$0.05 (-0.22%) | 22.82 | 22.92 | 53.43K |
| 2023-01-13 | 22.99 | 22.87 | ↓$0.12 (-0.52%) | 22.83 | 22.99 | 55.02K |
| 2023-01-12 | 22.85 | 22.97 | ↑$0.12 (0.53%) | 22.79 | 22.97 | 113.66K |
| 2023-01-11 | 22.73 | 22.77 | ↑$0.04 (0.18%) | 22.69 | 22.83 | 140.94K |
| 2023-01-10 | 22.67 | 22.65 | ↓$0.02 (-0.09%) | 22.60 | 22.68 | 246.01K |
| 2023-01-09 | 22.60 | 22.67 | ↑$0.07 (0.31%) | 22.59 | 22.71 | 46.26K |
| 2023-01-06 | 22.37 | 22.62 | ↑$0.25 (1.12%) | 22.35 | 22.62 | 63.95K |
| 2023-01-05 | 22.32 | 22.33 | ↑$0.01 (0.04%) | 22.24 | 22.47 | 152.10K |
| 2023-01-04 | 22.37 | 22.40 | ↑$0.03 (0.13%) | 22.30 | 22.40 | 448.15K |
| 2023-01-03 | 22.38 | 22.27 | ↓$0.11 (-0.49%) | 22.22 | 22.38 | 28.43K |
| 2022-12-30 | 22.22 | 22.17 | ↓$0.05 (-0.23%) | 22.16 | 22.22 | 32.92K |
| 2022-12-29 | 22.25 | 22.27 | ↑$0.02 (0.09%) | 22.17 | 22.27 | 57.80K |
| 2022-12-28 | 22.24 | 22.17 | ↓$0.07 (-0.31%) | 22.17 | 22.27 | 138.84K |
| 2022-12-27 | 22.40 | 22.25 | ↓$0.15 (-0.67%) | 22.21 | 22.40 | 105.33K |
| 2022-12-23 | 22.51 | 22.42 | ↓$0.09 (-0.40%) | 22.35 | 22.51 | 259.06K |
| 2022-12-22 | 22.60 | 22.43 | ↓$0.17 (-0.75%) | 22.37 | 22.60 | 214.83K |
| 2022-12-21 | 22.41 | 22.40 | ↓$0.01 (-0.04%) | 22.35 | 22.43 | 99.67K |
| 2022-12-20 | 22.37 | 22.32 | ↓$0.05 (-0.22%) | 22.27 | 22.37 | 182.15K |
| 2022-12-19 | 22.52 | 22.47 | ↓$0.05 (-0.22%) | 22.46 | 22.53 | 345.41K |
| 2022-12-16 | 22.55 | 22.60 | ↑$0.05 (0.22%) | 22.55 | 22.63 | 28.93K |
| 2022-12-15 | 22.64 | 22.64 | ↑$0.00 (0.00%) | 22.57 | 22.68 | 87.10K |
| 2022-12-14 | 22.82 | 22.74 | ↓$0.08 (-0.35%) | 22.57 | 22.82 | 98.07K |
| 2022-12-13 | 22.87 | 22.68 | ↓$0.19 (-0.83%) | 22.65 | 22.87 | 264.73K |
Create an account or log in to view more rows.
$IBDU green shoots
$IBDU Don't hold!!! Buy it
$IBDU Just buy and hold
$IBDU how long until we take off?
$IBDU This may be your last opportunity to buy on the cheap??
$IBDU PT?
$IBDU man this will be good in coming weeks
$IBDU no pain no gain
$IBDU why is this not moving lol
$IBDU now is the time to slap that ask!!!