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%
IBDU — iShares iBonds Dec 2029 Term Corporate ETF
NYSE ArcaiShares iBonds Dec 2029 Term Corporate ETF
$22.61
-0.03(-0.13%)
- O
- 22.65
- H
- 22.68
- L
- 22.61
- V
- 888.57K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$22.61
Period Return-1.4%
Period High$23.65
Period Low$22.57
Avg Daily Volume651.7K
Total Trading Days365
IBDU — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $22.65 | $22.68 | $22.61 | $22.61 | $-0.03 | -0.13% | 888,567 | $22.63 | $22.61 $22.68 |
| Oct 1, 2026 | $22.59 | $22.66 | $22.57 | $22.64 | $-0.05 | -0.22% | 1,072,531 | $22.62 | $22.57 $22.66 |
| Sep 30, 2026 | $22.71 | $22.76 | $22.67 | $22.69 | +$0.02 | +0.07% | 1,564,194 | $22.68 | $22.67 $22.76 |
| Sep 29, 2026 | $22.66 | $22.71 | $22.64 | $22.68 | +$0.02 | +0.07% | 629,165 | $22.67 | $22.64 $22.71 |
| Sep 28, 2026 | $22.66 | $22.69 | $22.64 | $22.66 | $-0.05 | -0.22% | 705,202 | $22.66 | $22.64 $22.69 |
| Sep 25, 2026 | $22.71 | $22.75 | $22.68 | $22.71 | +$0.03 | +0.13% | 1,754,521 | $22.70 | $22.68 $22.75 |
| Sep 24, 2026 | $22.72 | $22.74 | $22.68 | $22.68 | $-0.02 | -0.09% | 546,081 | $22.70 | $22.68 $22.74 |
| Sep 23, 2026 | $22.78 | $22.79 | $22.69 | $22.70 | $-0.11 | -0.46% | 940,714 | $22.72 | $22.69 $22.79 |
| Sep 22, 2026 | $22.81 | $22.82 | $22.78 | $22.81 | +$0.02 | +0.07% | 475,814 | $22.80 | $22.78 $22.82 |
| Sep 21, 2026 | $22.79 | $22.84 | $22.77 | $22.79 | +$0.01 | +0.04% | 611,602 | $22.80 | $22.77 $22.84 |
| Sep 18, 2026 | $22.80 | $22.84 | $22.77 | $22.78 | $-0.04 | -0.15% | 540,463 | $22.79 | $22.77 $22.84 |
| Sep 17, 2026 | $22.82 | $22.83 | $22.80 | $22.82 | +$0.04 | +0.15% | 912,242 | $22.81 | $22.80 $22.83 |
| Sep 16, 2026 | $22.80 | $22.86 | $22.77 | $22.78 | +$0.00 | +0.00% | 962,754 | $22.81 | $22.77 $22.86 |
| Sep 15, 2026 | $22.79 | $22.80 | $22.78 | $22.78 | $-0.02 | -0.07% | 682,140 | $22.79 | $22.78 $22.80 |
| Sep 14, 2026 | $22.79 | $22.82 | $22.78 | $22.80 | $-0.02 | -0.07% | 685,375 | $22.80 | $22.78 $22.82 |
| Sep 11, 2026 | $22.84 | $22.89 | $22.80 | $22.81 | $-0.01 | -0.04% | 719,714 | $22.83 | $22.80 $22.89 |
| Sep 10, 2026 | $22.85 | $22.91 | $22.82 | $22.82 | $-0.10 | -0.44% | 412,470 | $22.84 | $22.82 $22.91 |
| Sep 9, 2026 | $22.90 | $22.93 | $22.90 | $22.92 | +$0.00 | +0.00% | 784,131 | $22.92 | $22.90 $22.93 |
| Sep 8, 2026 | $22.93 | $22.94 | $22.92 | $22.92 | $-0.02 | -0.09% | 547,808 | $22.93 | $22.92 $22.94 |
| Sep 4, 2026 | $22.93 | $22.95 | $22.90 | $22.94 | +$0.00 | +0.00% | 612,494 | $22.94 | $22.90 $22.95 |
| Sep 3, 2026 | $22.97 | $22.99 | $22.94 | $22.94 | +$0.02 | +0.09% | 501,429 | $22.95 | $22.94 $22.99 |
| Sep 2, 2026 | $22.91 | $22.93 | $22.91 | $22.92 | +$0.02 | +0.09% | 856,105 | $22.92 | $22.91 $22.93 |
| Sep 1, 2026 | $22.92 | $23.04 | $22.90 | $22.90 | $-0.15 | -0.65% | 464,791 | $22.92 | $22.90 $23.04 |
| Aug 31, 2026 | $23.03 | $23.06 | $23.01 | $23.05 | +$0.01 | +0.04% | 508,844 | $23.04 | $23.01 $23.06 |
| Aug 28, 2026 | $23.12 | $23.12 | $23.03 | $23.04 | $-0.05 | -0.22% | 410,379 | $23.05 | $23.03 $23.12 |
| Aug 27, 2026 | $23.10 | $23.12 | $23.08 | $23.09 | $-0.01 | -0.04% | 367,026 | $23.10 | $23.08 $23.12 |
| Aug 26, 2026 | $23.08 | $23.10 | $23.07 | $23.10 | +$0.00 | +0.00% | 447,087 | $23.09 | $23.07 $23.10 |
| Aug 25, 2026 | $23.08 | $23.11 | $23.03 | $23.10 | +$0.04 | +0.15% | 296,037 | $23.09 | $23.03 $23.11 |
| Aug 24, 2026 | $23.05 | $23.13 | $23.03 | $23.07 | +$0.02 | +0.07% | 344,802 | $23.06 | $23.03 $23.13 |
| Aug 21, 2026 | $23.06 | $23.08 | $23.04 | $23.05 | $-0.01 | -0.04% | 6,946,243 | $23.04 | $23.04 $23.08 |