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%
IBDZ — iShares iBonds Dec 2034 Term Corporate ETF
NYSE ArcaiShares iBonds Dec 2034 Term Corporate ETF
$24.52
-0.07(-0.28%)
- O
- 24.64
- H
- 24.68
- L
- 24.51
- V
- 121.29K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.52
Period Return-2.81%
Period High$27.48
Period Low$24.42
Avg Daily Volume147.8K
Total Trading Days365
IBDZ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.64 | $24.68 | $24.51 | $24.52 | $-0.07 | -0.28% | 121,286 | $24.56 | $24.51 $24.68 |
| Oct 1, 2026 | $24.50 | $24.60 | $24.42 | $24.59 | $-0.04 | -0.16% | 125,064 | $24.54 | $24.42 $24.60 |
| Sep 30, 2026 | $24.65 | $24.70 | $24.58 | $24.63 | $-0.02 | -0.08% | 326,821 | $24.60 | $24.58 $24.70 |
| Sep 29, 2026 | $24.69 | $24.69 | $24.59 | $24.65 | $-0.02 | -0.08% | 129,741 | $24.64 | $24.59 $24.69 |
| Sep 28, 2026 | $24.68 | $24.71 | $24.62 | $24.67 | $-0.19 | -0.76% | 128,354 | $24.66 | $24.62 $24.71 |
| Sep 25, 2026 | $24.78 | $24.86 | $24.72 | $24.86 | +$0.09 | +0.36% | 337,067 | $24.79 | $24.72 $24.86 |
| Sep 24, 2026 | $24.93 | $24.95 | $24.77 | $24.77 | $-0.15 | -0.60% | 393,501 | $24.83 | $24.77 $24.95 |
| Sep 23, 2026 | $25.13 | $25.13 | $24.88 | $24.92 | $-0.27 | -1.05% | 104,548 | $24.95 | $24.88 $25.13 |
| Sep 22, 2026 | $25.18 | $25.20 | $25.14 | $25.19 | +$0.01 | +0.02% | 86,867 | $25.18 | $25.14 $25.20 |
| Sep 21, 2026 | $25.16 | $25.18 | $25.15 | $25.18 | +$0.09 | +0.35% | 85,372 | $25.17 | $25.15 $25.18 |
| Sep 18, 2026 | $25.17 | $25.17 | $25.07 | $25.09 | $-0.09 | -0.35% | 103,692 | $25.10 | $25.07 $25.17 |
| Sep 17, 2026 | $25.17 | $25.20 | $25.12 | $25.18 | +$0.12 | +0.48% | 565,060 | $25.18 | $25.12 $25.20 |
| Sep 16, 2026 | $25.07 | $25.22 | $25.05 | $25.06 | +$0.01 | +0.04% | 100,140 | $25.12 | $25.05 $25.22 |
| Sep 15, 2026 | $25.07 | $25.19 | $25.02 | $25.05 | +$0.00 | +0.00% | 101,352 | $25.04 | $25.02 $25.19 |
| Sep 14, 2026 | $25.05 | $25.13 | $25.03 | $25.05 | $-0.02 | -0.08% | 123,090 | $25.06 | $25.03 $25.13 |
| Sep 11, 2026 | $25.16 | $25.20 | $25.07 | $25.07 | $-0.05 | -0.20% | 217,244 | $25.08 | $25.07 $25.20 |
| Sep 10, 2026 | $25.20 | $25.20 | $25.09 | $25.12 | $-0.18 | -0.71% | 135,069 | $25.12 | $25.09 $25.20 |
| Sep 9, 2026 | $25.33 | $25.36 | $25.28 | $25.30 | $-0.03 | -0.12% | 81,131 | $25.31 | $25.28 $25.36 |
| Sep 8, 2026 | $25.37 | $25.37 | $25.32 | $25.33 | $-0.04 | -0.16% | 122,286 | $25.35 | $25.32 $25.37 |
| Sep 4, 2026 | $25.38 | $25.44 | $25.36 | $25.37 | +$0.00 | +0.00% | 58,512 | $25.38 | $25.36 $25.44 |
| Sep 3, 2026 | $25.41 | $25.43 | $25.37 | $25.37 | +$0.03 | +0.12% | 108,741 | $25.40 | $25.37 $25.43 |
| Sep 2, 2026 | $25.34 | $25.35 | $25.29 | $25.34 | +$0.03 | +0.10% | 92,653 | $25.33 | $25.29 $25.35 |
| Sep 1, 2026 | $25.36 | $25.46 | $25.31 | $25.32 | $-0.24 | -0.92% | 102,475 | $25.35 | $25.31 $25.46 |
| Aug 31, 2026 | $25.54 | $25.55 | $25.52 | $25.55 | $-0.03 | -0.12% | 69,221 | $25.53 | $25.52 $25.55 |
| Aug 28, 2026 | $25.65 | $25.67 | $25.56 | $25.58 | $-0.11 | -0.43% | 119,897 | $25.61 | $25.56 $25.67 |
| Aug 27, 2026 | $25.66 | $25.69 | $25.58 | $25.69 | +$0.02 | +0.08% | 108,250 | $25.65 | $25.58 $25.69 |
| Aug 26, 2026 | $25.66 | $25.67 | $25.62 | $25.67 | $-0.02 | -0.06% | 78,997 | $25.65 | $25.62 $25.67 |
| Aug 25, 2026 | $25.64 | $25.70 | $25.62 | $25.69 | +$0.12 | +0.45% | 73,782 | $25.66 | $25.62 $25.70 |
| Aug 24, 2026 | $25.54 | $25.59 | $25.53 | $25.57 | +$0.05 | +0.20% | 101,402 | $25.57 | $25.53 $25.59 |
| Aug 21, 2026 | $25.52 | $25.55 | $25.50 | $25.52 | +$0.00 | +0.00% | 64,909 | $25.51 | $25.50 $25.55 |