Dark

IBCB
iShares iBonds Dec 2036 Term Corporate ETF
stock NYSE ETF

At Close

Apr 9, 2026 3:51:35 PM EDT

25.27USD-0.119%(-0.03)310,078

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-09	25.2900	25.3000	25.2700	25.2700	+0.051%	310,078	0.000%
2026-04-08	25.3400	25.3500	25.2400	25.2570	+0.427%	4,869	+0.051%
2026-04-07	25.1200	25.1496	25.0000	25.1496	+0.098%	15,269	+0.479%
2026-04-06	25.1400	25.1800	25.1100	25.1250	-0.156%	14,091	+0.577%
2026-04-02	25.0500	25.1800	25.0500	25.1643	+0.376%	18,693	+0.420%
2026-04-01	25.1000	25.1300	25.0600	25.0701	+0.036%	42,021	+0.797%
2026-03-31	25.0200	25.1000	24.9800	25.0610	+0.647%	11,952	+0.834%
2026-03-30	24.8700	24.9400	24.8700	24.9000	+0.728%	20,479	+1.486%
2026-03-27	24.7000	24.7700	24.7000	24.7200	-0.348%	14,475	+2.225%
2026-03-26	24.9200	24.9200	24.8063	24.8063	-75.034%	5,823	+1.869%
2016-03-29	99.4500	99.4900	99.3100	99.3600	+0.030%	19,479	-74.567%
2016-03-22	99.3300	99.3300	99.3300	99.3300	+0.035%	8,224	-74.560%
2016-03-21	99.3251	99.3251	99.2950	99.2950	-0.055%	200	-74.551%
2016-03-15	99.3500	99.3500	99.3500	99.3500	0.000%	210	-74.565%
2016-03-11	99.2000	99.4000	99.2000	99.3500	-0.050%	552	-74.565%
2016-03-10	99.4400	99.4800	99.2200	99.4000	-0.030%	3,800	-74.577%
2016-03-09	99.4301	99.4301	99.4300	99.4300	0.000%	407	-74.585%
2016-03-08	99.4400	99.4400	99.4300	99.4300	0.000%	7,605	-74.585%
2016-03-04	99.6175	99.6175	99.4300	99.4300	-0.208%	1,700	-74.585%
2016-02-29	99.6684	99.6684	99.6375	99.6375	+0.168%	264	-74.638%
2016-02-25	99.4600	99.4700	99.4600	99.4700	-0.016%	210	-74.595%
2016-02-23	99.4500	99.4861	99.4500	99.4861	+0.079%	928	-74.599%
2016-02-22	99.4078	99.4078	99.4078	99.4078	-0.032%	360	-74.579%
2016-02-18	99.4400	99.4400	99.4400	99.4400	-0.281%	435	-74.588%
2016-02-10	99.7100	99.7200	99.4800	99.7200	+0.524%	900	-74.659%
2016-02-03	99.2001	99.2001	99.2001	99.2001	+0.010%	283	-74.526%
2016-02-02	99.1901	99.1901	99.1901	99.1901	-0.046%	103	-74.524%
2016-02-01	99.2559	99.2559	99.2359	99.2359	-0.225%	1,084	-74.535%
2016-01-28	99.4600	99.4600	99.4600	99.4600	+0.054%	709	-74.593%
2016-01-25	99.3125	99.4068	99.2100	99.4068	+0.188%	1,868	-74.579%
2016-01-21	99.2700	99.2700	99.2200	99.2200	0.000%	447	-74.531%
2016-01-20	99.2800	99.4900	99.2200	99.2200	-0.375%	1,621	-74.531%
2016-01-19	99.5550	99.5930	99.2610	99.5930	-0.142%	1,043	-74.627%
2016-01-15	99.6400	99.7390	99.6400	99.7350	-0.115%	489	-74.663%
2016-01-13	99.8500	99.8600	99.8500	99.8500	+0.362%	500	-74.692%
2016-01-12	99.2500	99.4900	99.1400	99.4895	+0.262%	5,948	-74.600%
2016-01-08	99.2300	99.2300	99.2300	99.2300	-0.284%	2,124	-74.534%
2016-01-07	99.3732	99.5123	99.3732	99.5123	+0.335%	631	-74.606%
2016-01-06	99.1800	99.1800	99.1800	99.1800	-0.021%	200	-74.521%
2016-01-05	99.2010	99.2010	99.2010	99.2010	+0.011%	101	-74.526%
2016-01-04	99.2825	99.2825	99.1900	99.1900	-0.161%	2,503	-74.524%
2015-12-28	99.2500	99.3495	99.2500	99.3495	-0.341%	221	-74.565%
2015-12-23	99.6899	99.6899	99.6899	99.6899	+0.426%	305	-74.651%
2015-12-22	99.2623	99.2670	99.2250	99.2670	+0.067%	2,244	-74.543%
2015-12-16	99.2240	99.2700	99.2001	99.2001	-0.218%	907	-74.526%
2015-12-14	99.4171	99.4171	99.4171	99.4171	-0.157%	333	-74.582%
2015-12-11	99.5736	99.5736	99.5736	99.5736	+0.276%	270	-74.622%
2015-12-09	99.3000	99.3001	99.3000	99.3000	-0.391%	580	-74.552%
2015-12-07	99.6300	99.6900	99.6300	99.6900	+0.010%	1,312	-74.651%
2015-11-30	99.5000	99.6799	99.2900	99.6799	+0.241%	1,134	-74.649%
2015-11-23	99.4400	99.4400	99.4400	99.4400	+0.091%	453	-74.588%
2015-11-12	99.3700	99.4000	99.3500	99.3500	+0.121%	1,064	-74.565%
2015-11-09	99.2200	99.3420	99.2200	99.2300	0.000%	1,497	-74.534%
2015-11-04	99.2300	99.2300	99.2300	99.2300	-0.060%	176	-74.534%
2015-10-27	99.2900	99.2900	99.2900	99.2900	-0.091%	195	-74.549%
2015-10-21	99.3600	99.4800	99.3600	99.3800	+0.066%	1,774	-74.572%
2015-10-20	99.3140	99.3140	99.3140	99.3140	-0.137%	305	-74.555%
2015-10-19	99.3000	99.5000	99.3000	99.4500	+0.161%	2,580	-74.590%
2015-10-16	99.2900	99.2900	99.2900	99.2900	-0.111%	500	-74.549%
2015-10-15	99.4000	99.4000	99.4000	99.4000	-0.090%	400	-74.577%
2015-10-14	99.2900	99.6599	99.2900	99.4900	-0.010%	1,776	-74.600%
2015-10-13	99.4200	99.5001	99.3050	99.5000	-0.221%	2,665	-74.603%
2015-10-12	99.7199	99.7199	99.7199	99.7199	+0.312%	150	-74.659%
2015-10-09	99.8350	99.8350	99.4100	99.4100	-0.131%	1,542	-74.580%
2015-10-08	99.5400	99.5400	99.5400	99.5400	-0.010%	1,269	-74.613%
2015-10-07	98.9435	99.5500	98.9435	99.5500	+0.191%	7,468	-74.616%
2015-09-30	99.3600	99.3600	99.3600	99.3600	-0.154%	190	-74.567%
2015-09-29	99.4336	99.5130	99.4336	99.5130	+0.038%	384	-74.606%
2015-09-25	99.3035	99.4755	99.3000	99.4755	+0.122%	1,149	-74.597%
2015-09-24	99.3140	99.3540	99.3135	99.3540	-0.187%	706	-74.566%
2015-09-23	99.5399	99.5399	99.5399	99.5399	-0.211%	599	-74.613%
2015-09-16	99.2900	99.7599	99.2800	99.7500	+0.171%	1,302	-74.667%
2015-09-15	99.5800	99.5800	99.5800	99.5800	+0.324%	199	-74.623%
2015-09-10	99.2500	99.2580	99.2500	99.2580	+0.008%	277	-74.541%
2015-09-09	99.2900	99.2900	99.2500	99.2500	-0.050%	521	-74.539%
2015-09-08	99.5100	99.5100	99.3000	99.3000	-0.080%	594	-74.552%
2015-09-04	99.2401	99.3794	99.2401	99.3794	+0.108%	549	-74.572%
2015-09-02	99.2725	99.2725	99.2725	99.2725	-0.309%	100	-74.545%
2015-09-01	99.5800	99.5800	99.5800	99.5800	-0.130%	362	-74.623%
2015-08-31	99.3100	99.7100	99.3100	99.7100	+0.161%	714	-74.657%
2015-08-28	99.6000	99.7600	99.5500	99.5500	+0.252%	1,194	-74.616%
2015-08-27	99.3000	99.3000	99.3000	99.3000	+0.302%	327	-74.552%
2015-08-24	99.1300	99.1300	99.0006	99.0006	-0.771%	288	-74.475%
2015-08-21	99.7400	99.7700	99.3000	99.7700	+0.023%	640	-74.672%
2015-08-20	99.8000	99.8000	99.3000	99.7470	-0.043%	2,576	-74.666%
2015-08-19	99.7899	99.7899	99.7899	99.7899	+0.473%	146	-74.677%
2015-08-14	99.3200	99.3200	99.3200	99.3200	+0.050%	120	-74.557%
2015-08-13	99.2800	99.2800	99.2700	99.2700	-0.213%	2,700	-74.544%
2015-08-05	99.4820	99.4820	99.4820	99.4820	-0.276%	601	-74.598%
2015-07-23	99.8300	99.8300	99.4700	99.7571	-0.053%	772	-74.668%
2015-07-20	99.4400	99.8100	99.4400	99.8100	+0.040%	1,179	-74.682%
2015-07-17	99.7700	99.7700	99.7700	99.7700	-0.025%	325	-74.672%
2015-07-16	99.4600	99.8200	99.4600	99.7950	+0.428%	1,408	-74.678%
2015-07-15	99.3700	99.3700	99.3700	99.3700	-0.411%	500	-74.570%
2015-07-14	99.7800	99.7800	99.7800	99.7800	-0.130%	231	-74.674%
2015-07-13	99.8600	99.9100	99.7500	99.9100	+0.140%	1,667	-74.707%
2015-07-10	99.7600	99.7700	98.9900	99.7700	-0.010%	1,399	-74.672%
2015-07-09	99.7300	99.7800	99.6100	99.7800	-0.010%	3,095	-74.674%
2015-07-06	99.7899	99.7899	99.7899	99.7899	+0.423%	312	-74.677%
2015-07-01	99.3700	99.3700	99.3700	99.3700	+0.096%	501	-74.570%
2015-06-26	99.6900	99.6900	99.2500	99.2750	-0.096%	1,535	-74.545%
2015-06-25	99.4100	99.4100	99.3700	99.3700	+0.089%	531	-74.570%
2015-06-24	99.7400	99.7400	99.2330	99.2820	-0.479%	730	-74.547%
2015-06-22	99.7500	99.7600	99.7500	99.7600	-0.030%	861	-74.669%
2015-06-18	99.7600	99.7900	99.7500	99.7900	+0.050%	5,515	-74.677%
2015-06-17	99.7400	99.7400	99.7320	99.7400	+0.241%	1,997	-74.664%
2015-06-11	99.4800	99.6900	99.4800	99.5000	+0.218%	2,401	-74.603%
2015-06-10	99.2100	99.7500	99.2100	99.2836	-0.217%	577	-74.548%
2015-06-09	99.7073	99.7300	99.4700	99.5000	+0.258%	1,527	-74.603%
2015-06-08	99.2437	99.2437	99.2437	99.2437	-0.207%	140	-74.537%
2015-06-05	99.3874	99.4590	99.3500	99.4500	-0.291%	1,451	-74.590%
2015-06-04	99.7400	99.7500	99.6800	99.7400	+0.050%	3,119	-74.664%
2015-06-03	99.6900	99.6900	99.6900	99.6900	+0.466%	318	-74.651%
2015-06-02	99.2100	99.2280	99.2100	99.2280	-0.093%	371	-74.533%
2015-05-27	99.3200	99.3200	99.3200	99.3200	+0.081%	109	-74.557%
2015-05-21	99.5000	99.5000	99.2400	99.2400	+0.004%	790	-74.536%
2015-05-20	99.2700	99.3150	99.2360	99.2360	-0.040%	667	-74.535%
2015-05-19	99.3000	99.3000	99.2601	99.2760	-0.495%	500	-74.546%
2015-05-12	99.7700	99.7700	99.7700	99.7700	+0.715%	148	-74.672%
2015-05-08	99.0620	99.0620	99.0620	99.0620	+0.123%	116	-74.491%
2015-05-07	99.6390	99.6390	98.9400	98.9400	-0.696%	9,738	-74.459%
2015-05-06	99.6330	99.6330	99.6330	99.6330	-0.047%	112	-74.637%
2015-05-05	99.6700	99.6799	99.6700	99.6799	+0.060%	668	-74.649%
2015-05-04	99.6200	99.6200	99.6200	99.6200	+0.151%	250	-74.634%
2015-04-29	99.4700	99.4700	99.4700	99.4700	-0.175%	250	-74.595%
2015-04-24	99.7450	99.7450	99.6440	99.6440	-0.076%	481	-74.640%
2015-04-23	99.7200	99.7200	99.3210	99.7200	+0.181%	3,000	-74.659%
2015-04-22	99.5400	99.5400	99.5400	99.5400	0.000%	429	-74.613%
2015-04-20	99.5400	99.5400	99.5400	99.5400	-0.169%	100	-74.613%
2015-04-17	99.6600	99.7090	99.6600	99.7090	+0.260%	813	-74.656%
2015-04-15	99.6800	99.6800	99.4500	99.4500	+0.121%	1,328	-74.590%
2015-04-14	99.6100	99.6100	99.3300	99.3300	-0.271%	452	-74.560%
2015-04-13	99.5200	99.6840	99.5200	99.6000	-0.310%	488	-74.629%
2015-04-10	99.9100	99.9100	99.9100	99.9100	+0.736%	213	-74.707%
2015-04-09	99.5100	99.6800	99.1800	99.1800	-0.352%	1,622	-74.521%
2015-04-07	99.5300	99.5300	99.5300	99.5300	-0.110%	265	-74.611%
2015-04-06	99.2801	99.6400	99.2801	99.6400	+0.010%	1,744	-74.639%
2015-04-01	99.6300	99.6300	99.6300	99.6300	-0.060%	2,572	-74.636%
2015-03-27	99.3000	99.6900	99.3000	99.6900	+0.241%	1,350	-74.651%
2015-03-25	99.2710	99.5000	99.2300	99.4500	0.000%	2,783	-74.590%
2015-03-23	99.4500	99.5000	99.3600	99.4500	0.000%	3,207	-74.590%
2015-03-20	99.7500	99.7500	99.4120	99.4500	-0.331%	1,065	-74.590%
2015-03-19	99.7800	99.7800	99.7800	99.7800	+0.372%	205	-74.674%
2015-03-17	99.4100	99.4100	99.4100	99.4100	-0.371%	114	-74.580%
2015-03-16	99.7799	99.7799	99.7799	99.7799	+0.259%	154	-74.674%
2015-03-13	99.7790	99.7790	99.5220	99.5220	+0.093%	1,000	-74.609%
2015-03-11	99.4100	99.4300	99.3800	99.4300	+0.020%	501	-74.585%
2015-03-10	99.4100	99.4100	99.4100	99.4100	-0.100%	196	-74.580%
2015-03-09	99.8690	99.8690	99.5100	99.5100	-0.060%	256	-74.606%
2015-03-06	99.5700	99.5700	99.5700	99.5700	-0.330%	215	-74.621%
2015-03-04	99.8600	99.9199	99.8600	99.9000	+0.272%	750	-74.705%
2015-03-03	99.6290	99.6290	99.6290	99.6290	+0.082%	133	-74.636%
2015-03-02	99.5000	99.7000	99.5000	99.5473	-0.403%	2,211	-74.615%
2015-02-27	99.9500	99.9500	99.9500	99.9500	+0.020%	421	-74.717%
2015-02-26	99.9300	99.9300	99.9300	99.9300	+0.015%	387	-74.712%
2015-02-25	99.9150	99.9150	99.9150	99.9150	+0.352%	336	-74.709%
2015-02-23	99.5500	99.7101	99.5400	99.5650	-0.359%	881	-74.620%
2015-02-20	99.9240	99.9240	99.9240	99.9240	+0.436%	625	-74.711%
2015-02-18	99.5100	99.5400	99.4900	99.4900	-0.520%	835	-74.600%
2015-02-17	100.0100	100.0100	100.0100	100.0100	+0.491%	147	-74.733%
2015-02-13	99.5210	99.5210	99.5210	99.5210	+0.011%	578	-74.608%
2015-02-12	99.7740	99.7740	99.5100	99.5100	-0.231%	46,753	-74.606%
2015-02-10	99.4700	99.7400	99.4700	99.7400	-0.089%	1,293	-74.664%
2015-02-09	99.8290	99.8290	99.8070	99.8290	+0.361%	886	-74.687%
2015-02-06	99.6800	99.8200	99.4601	99.4700	-0.211%	953	-74.595%
2015-02-05	99.7100	99.7195	99.6500	99.6800	+0.181%	410	-74.649%
2015-02-04	99.5000	99.6800	99.5000	99.5000	-0.050%	1,700	-74.603%
2015-02-03	99.7800	99.7800	99.5500	99.5500	-0.325%	758	-74.616%
2015-02-02	99.8750	99.8750	99.8750	99.8750	-0.075%	379	-74.698%
2015-01-30	99.8900	99.9499	99.8900	99.9499	-0.234%	527	-74.717%
2015-01-29	99.5100	100.1840	99.5100	100.1840	+0.423%	2,557	-74.776%
2015-01-28	99.7620	99.7620	99.7620	99.7620	+0.253%	201	-74.670%
2015-01-27	99.8862	99.8862	99.5100	99.5100	-0.069%	639	-74.606%
2015-01-26	99.5200	99.9200	99.5200	99.5790	-0.117%	841	-74.623%
2015-01-23	99.9350	99.9520	99.6960	99.6960	-0.244%	1,881	-74.653%
2015-01-22	99.9400	99.9450	99.9150	99.9400	+0.040%	2,524	-74.715%
2015-01-21	99.9300	99.9300	99.9000	99.9000	+0.635%	480	-74.705%
2015-01-20	99.5400	99.9099	99.2701	99.2701	-0.680%	2,563	-74.544%
2015-01-16	99.9500	99.9500	99.9500	99.9500	+0.442%	563	-74.717%
2015-01-15	99.8000	99.8000	99.5101	99.5101	+0.030%	590	-74.606%
2015-01-14	100.1100	100.1100	99.4800	99.4800	-0.430%	1,072	-74.598%
2015-01-13	99.5500	99.9100	99.5500	99.9100	+0.015%	2,351	-74.707%
2015-01-12	99.9200	99.9200	99.6900	99.8950	+0.015%	2,297	-74.703%
2015-01-08	99.3500	99.8800	99.3500	99.8800	+0.432%	1,991	-74.700%
2015-01-07	99.4500	99.4500	99.4500	99.4500	-0.396%	300	-74.590%
2015-01-06	99.4001	99.8450	99.4001	99.8450	+0.035%	355	-74.691%
2015-01-05	99.7900	99.8100	99.6416	99.8100	+0.010%	805	-74.682%
2015-01-02	99.8000	99.8299	99.3300	99.8000	+0.193%	885	-74.679%
2014-12-31	99.6080	99.6080	99.6080	99.6080	-0.182%	705	-74.631%
2014-12-26	99.7900	99.7900	99.7900	99.7900	-0.180%	276	-74.677%
2014-12-23	99.5500	99.9700	99.5500	99.9700	+0.030%	634	-74.722%
2014-12-16	99.9500	99.9500	99.9300	99.9400	+0.040%	868	-74.715%
2014-12-15	99.9000	99.9000	99.9000	99.9000	-0.050%	210	-74.705%
2014-12-11	99.9500	99.9500	99.9500	99.9500	+0.490%	363	-74.717%
2014-12-10	99.4630	99.4630	99.4630	99.4630	-0.328%	900	-74.594%
2014-12-09	99.7800	99.7900	99.7300	99.7900	+0.372%	937	-74.677%
2014-12-08	99.3801	99.4250	99.3801	99.4200	-0.000%	396	-74.583%
2014-12-05	99.9500	99.9600	99.4201	99.4201	-0.381%	575	-74.583%
2014-12-03	99.8100	99.8500	99.7940	99.8000	-0.120%	1,199	-74.679%
2014-12-01	99.9199	99.9475	99.6900	99.9200	+0.341%	1,789	-74.710%
2014-11-24	99.6100	99.6100	99.5800	99.5800	+0.035%	804	-74.623%
2014-11-21	100.0200	100.0200	99.5000	99.5450	-0.365%	2,472	-74.614%
2014-11-20	99.9000	99.9100	99.8930	99.9100	+0.324%	564	-74.707%
2014-11-19	99.5600	99.7350	99.5600	99.5870	-0.193%	2,324	-74.625%
2014-11-18	99.8200	99.8200	99.6640	99.7800	+0.138%	2,002	-74.674%
2014-11-12	99.6420	99.6420	99.6420	99.6420	-0.118%	333	-74.639%
2014-11-07	99.8300	99.8300	99.7440	99.7600	-0.060%	703	-74.669%
2014-11-06	99.8030	99.8200	99.7448	99.8200	+0.010%	573	-74.684%
2014-11-05	99.9200	99.9200	99.8100	99.8100	-0.190%	870	-74.682%
2014-11-04	100.0000	100.0000	100.0000	100.0000	+0.110%	1,055	-74.730%
2014-10-31	99.8000	99.9100	99.5900	99.8900	+0.261%	2,294	-74.702%
2014-10-24	99.6300	99.6300	99.6201	99.6300	-0.313%	1,102	-74.636%
2014-10-23	100.3500	100.3500	99.5800	99.9430	+0.244%	3,915	-74.716%
2014-10-22	99.7000	99.7000	99.7000	99.7000	-0.529%	253	-74.654%
2014-10-21	100.2100	100.2300	100.2100	100.2300	+0.522%	648	-74.788%
2014-10-20	99.6600	99.7100	99.6600	99.7100	-0.100%	410	-74.657%
2014-10-17	100.5000	100.5000	99.8100	99.8100	-0.280%	1,976	-74.682%
2014-10-16	100.0800	100.0900	99.6250	100.0900	+0.098%	1,156	-74.753%
2014-10-13	100.0010	100.0010	99.9917	99.9917	+0.236%	600	-74.728%
2014-10-10	99.8825	99.8825	99.7560	99.7560	+0.111%	435	-74.668%
2014-10-09	99.8900	99.9000	99.6200	99.6450	-0.285%	896	-74.640%
2014-10-08	99.9600	99.9600	99.8400	99.9300	-0.010%	1,237	-74.712%
2014-10-07	99.8800	99.9400	99.8800	99.9400	+0.341%	1,245	-74.715%
2014-10-06	99.6000	99.6000	99.6000	99.6000	-0.034%	305	-74.629%
2014-10-03	99.6336	99.6336	99.6336	99.6336	-0.217%	158	-74.637%
2014-10-02	99.5901	99.8500	99.5901	99.8500	-0.060%	373	-74.692%
2014-10-01	99.5300	99.9500	99.5300	99.9100	+0.060%	1,262	-74.707%
2014-09-30	99.8700	99.8700	99.6252	99.8500	-0.004%	1,850	-74.692%
2014-09-29	99.8450	99.8540	99.6200	99.8540	+0.144%	1,337	-74.693%
2014-09-26	100.3000	100.3000	99.7100	99.7100	-0.200%	1,692	-74.657%
2014-09-25	99.8600	99.9100	99.6401	99.9100	+0.080%	1,324	-74.707%
2014-09-24	99.8300	99.8300	99.8300	99.8300	-0.050%	105	-74.687%
2014-09-23	99.8500	99.8800	99.8500	99.8800	+0.028%	232	-74.700%
2014-09-19	99.6600	99.8520	99.6600	99.8520	+0.253%	350	-74.693%
2014-09-18	99.8000	99.8000	99.6000	99.6000	-0.043%	4,451	-74.629%
2014-09-17	99.6200	99.6429	99.6200	99.6429	-0.107%	409	-74.639%
2014-09-16	99.7500	99.7500	99.7500	99.7500	+0.134%	365	-74.667%
2014-09-15	99.6300	99.7299	99.6170	99.6170	-0.122%	636	-74.633%
2014-09-12	99.4500	99.7390	99.4500	99.7390	+0.139%	1,883	-74.664%
2014-09-11	99.6001	99.6001	99.6001	99.6001	-0.065%	153	-74.629%
2014-09-08	99.5600	99.6650	99.5600	99.6650	-0.080%	695	-74.645%
2014-09-04	99.7700	99.7700	99.7450	99.7450	-0.025%	556	-74.665%
2014-09-02	99.7100	99.8340	99.7100	99.7700	-0.220%	1,398	-74.672%
2014-08-29	99.8044	99.9900	99.7600	99.9900	-0.090%	1,046	-74.727%
2014-08-28	99.9680	100.0800	99.9680	100.0800	+0.150%	4,195	-74.750%
2014-08-27	99.9700	99.9700	99.9300	99.9300	+0.251%	281	-74.712%
2014-08-25	99.6801	99.6801	99.6801	99.6801	-0.355%	221	-74.649%
2014-08-22	99.8300	100.0799	99.8250	100.0350	+0.078%	1,413	-74.739%
2014-08-21	100.0877	100.0877	99.9574	99.9574	-0.082%	654	-74.719%
2014-08-20	100.0550	100.0600	100.0398	100.0398	+0.141%	482	-74.740%
2014-08-19	99.8990	99.8990	99.8990	99.8990	+0.064%	252	-74.704%
2014-08-15	99.8350	99.8350	99.8350	99.8350	-0.065%	245	-74.688%
2014-08-14	100.3719	100.3719	99.9000	99.9000	-0.170%	3,575	-74.705%
2014-08-12	100.0650	100.0700	100.0650	100.0700	+0.070%	599	-74.748%
2014-08-11	99.9640	100.0000	99.9510	100.0000	-0.190%	1,140	-74.730%
2014-08-08	100.1900	100.1900	100.1900	100.1900	+0.031%	581	-74.778%
2014-08-07	100.1590	100.1590	100.1590	100.1590	-0.011%	461	-74.770%
2014-08-06	100.1700	100.1700	100.1700	100.1700	+0.132%	203	-74.773%
2014-08-05	100.0380	100.0380	100.0380	100.0380	-0.142%	257	-74.740%
2014-08-01	100.1799	100.1799	100.1799	100.1799	+0.150%	256	-74.775%
2014-07-31	100.6600	100.6600	99.9900	100.0300	-0.010%	4,414	-74.738%
2014-07-30	100.0400	100.0400	100.0400	100.0400	+0.075%	572	-74.740%
2014-07-29	100.0100	100.0280	99.9600	99.9650	-0.183%	4,403	-74.721%
2014-07-28	100.1479	100.1479	100.1479	100.1479	+0.056%	819	-74.767%
2014-07-25	100.0230	100.0920	100.0230	100.0920	-0.008%	2,150	-74.753%
2014-07-24	100.1000	100.1000	100.1000	100.1000	+0.120%	200	-74.755%
2014-07-23	99.9801	99.9801	99.9801	99.9801	+0.000%	436	-74.725%
2014-07-21	100.2100	100.2100	99.9800	99.9800	-0.070%	1,788	-74.725%
2014-07-17	100.0500	100.0500	100.0500	100.0500	+0.120%	1,164	-74.743%
2014-07-14	99.9920	100.1500	99.9300	99.9300	-0.260%	1,344	-74.712%
2014-07-10	100.0100	100.2299	100.0100	100.1900	+0.240%	856	-74.778%
2014-07-09	100.1400	100.1400	99.9200	99.9500	-0.214%	1,175	-74.717%
2014-07-08	100.2300	100.2300	100.1640	100.1640	+0.028%	1,129	-74.771%
2014-07-07	100.1500	100.1800	100.1120	100.1360	+0.136%	2,732	-74.764%
2014-07-02	100.0600	100.0600	100.0000	100.0000	-0.020%	1,108	-74.730%
2014-07-01	100.0200	100.0200	100.0200	100.0200	-0.052%	462	-74.735%
2014-06-30	100.0720	100.0720	100.0720	100.0720	-0.044%	417	-74.748%
2014-06-24	100.1160	100.1160	100.1160	100.1160	-0.183%	163	-74.759%
2014-06-23	100.3000	100.3000	100.2900	100.3000	+0.010%	2,400	-74.806%
2014-06-20	100.4260	100.4260	100.2400	100.2900	+0.018%	4,759	-74.803%
2014-06-18	100.2720	100.2720	100.2720	100.2720	-0.068%	329	-74.799%
2014-06-17	100.3400	100.3400	100.3400	100.3400	-0.020%	580	-74.816%
2014-06-16	100.3400	100.4500	100.3300	100.3600	-0.040%	4,755	-74.821%
2014-06-13	100.6000	100.6000	100.3900	100.4000	-0.278%	1,570	-74.831%
2014-06-12	100.6600	100.6800	100.4300	100.6800	+0.010%	3,600	-74.901%
2014-06-11	101.4700	101.4700	100.5750	100.6700	+0.050%	3,291	-74.898%
2014-06-10	100.6300	100.7200	100.3200	100.6200	+0.078%	2,497	-74.886%
2014-06-06	100.4700	100.7200	100.4700	100.5420	+0.141%	2,816	-74.866%
2014-06-05	100.4000	100.4000	100.4000	100.4000	+0.010%	555	-74.831%
2014-06-02	100.1400	100.4000	100.1000	100.3900	+0.210%	4,323	-74.828%
2014-05-30	100.4800	100.4800	100.1800	100.1800	-0.308%	611	-74.775%
2014-05-29	100.4800	100.5200	100.4800	100.4900	+0.094%	2,321	-74.853%
2014-05-27	100.4200	100.4200	100.2340	100.3960	+0.144%	631	-74.830%
2014-05-23	100.4400	100.4400	100.2350	100.2516	-0.202%	1,455	-74.793%
2014-05-22	100.0200	100.4590	100.0200	100.4550	+0.254%	7,600	-74.844%
2014-05-21	100.2000	100.2000	100.2000	100.2000	-0.209%	1,400	-74.780%
2014-05-19	100.4100	100.4500	100.4100	100.4100	-0.010%	492	-74.833%
2014-05-16	100.3800	100.4200	100.3800	100.4200	+0.420%	1,543	-74.836%
2014-05-15	100.0001	100.5000	100.0000	100.0000	-0.346%	1,472	-74.730%
2014-05-12	100.4000	100.4000	100.0125	100.3475	+0.067%	1,117	-74.818%
2014-05-09	100.3490	100.3490	100.2800	100.2800	+0.253%	949	-74.801%
2014-05-08	100.0001	100.3800	100.0001	100.0270	-0.312%	1,038	-74.737%
2014-05-07	100.3399	100.3399	100.3399	100.3399	-0.100%	485	-74.816%
2014-05-05	100.4400	100.4400	100.4400	100.4400	+0.090%	254	-74.841%
2014-05-02	100.2000	100.3500	100.2000	100.3500	+0.045%	1,579	-74.818%
2014-05-01	100.3050	100.3050	100.3050	100.3050	+0.174%	500	-74.807%
2014-04-29	100.1101	100.4100	100.1101	100.1303	+0.190%	2,116	-74.763%
2014-04-28	99.9401	99.9401	99.9401	99.9401	-0.468%	232	-74.715%
2014-04-25	100.3100	100.4100	100.3100	100.4100	+0.158%	5,590	-74.833%
2014-04-24	100.2800	100.3300	100.2520	100.2520	+0.007%	2,815	-74.794%
2014-04-23	100.2900	100.2900	100.2400	100.2450	-0.005%	520	-74.792%
2014-04-22	100.4100	100.4200	100.2500	100.2500	-0.062%	2,618	-74.793%
2014-04-21	100.3120	100.3120	100.3120	100.3120	+0.112%	1,106	-74.809%
2014-04-17	100.2000	100.2000	100.2000	100.2000	-0.096%	710	-74.780%
2014-04-16	100.2960	100.2960	100.2960	100.2960	-0.094%	770	-74.805%
2014-04-15	100.3900	100.3900	100.3900	100.3900	+0.450%	530	-74.828%
2014-04-14	100.2900	100.2900	99.9400	99.9400	-0.349%	547	-74.715%
2014-04-11	100.2900	100.2900	100.2900	100.2900	+0.050%	128	-74.803%
2014-04-10	100.2400	100.2400	100.2400	100.2400	0.000%	583	-74.791%
2014-04-09	100.2400	100.2400	100.2400	100.2400	+0.020%	242	-74.791%
2014-04-04	100.2200	100.2200	100.2200	100.2200	+0.150%	265	-74.785%
2014-04-02	100.1300	100.1300	100.0700	100.0700	+0.023%	1,428	-74.748%
2014-04-01	100.0470	100.0470	100.0470	100.0470	-0.169%	194	-74.742%
2014-03-31	100.1900	100.2160	100.0072	100.2160	+0.276%	797	-74.784%
2014-03-28	100.1500	100.1700	99.9400	99.9400	-0.389%	300	-74.715%
2014-03-27	100.2028	100.3300	100.1740	100.3300	0.000%	394	-74.813%
2014-03-26	100.3200	100.3300	100.3200	100.3300	+0.342%	500	-74.813%
2014-03-24	99.9882	99.9882	99.9882	99.9882	-0.062%	228	-74.727%
2014-03-21	99.9650	100.0500	99.9650	100.0500	+0.050%	993	-74.743%
2014-03-18	100.0700	100.0700	100.0000	100.0000	-0.369%	455	-74.730%
2014-03-17	100.3700	100.3700	100.3700	100.3700	+0.210%	867	-74.823%
2014-03-14	100.1800	100.1800	100.1599	100.1599	-0.030%	664	-74.770%
2014-03-12	100.2000	100.2000	100.1899	100.1899	+0.190%	1,266	-74.778%
2014-03-11	99.7900	100.0000	99.7900	99.9999	+0.051%	1,808	-74.730%
2014-03-10	99.9485	99.9485	99.9485	99.9485	+0.029%	285	-74.717%
2014-03-07	99.9500	99.9900	99.9200	99.9200	+0.010%	2,017	-74.710%
2014-03-06	99.9100	99.9100	99.9100	99.9100	+0.100%	177	-74.707%
2014-03-05	100.0399	100.0400	99.8100	99.8100	-0.140%	903	-74.682%
2014-03-04	100.0700	100.0700	99.9400	99.9500	-0.190%	1,256	-74.717%
2014-02-28	100.1400	100.1400	100.1400	100.1400	-0.010%	240	-74.765%
2014-02-27	100.0850	100.1500	100.0850	100.1500	+0.065%	10,786	-74.768%
2014-02-26	100.0700	100.0850	100.0700	100.0850	+0.030%	357	-74.751%
2014-02-25	100.0550	100.0550	100.0550	100.0550	+0.005%	305	-74.744%
2014-02-24	100.0500	100.0500	100.0250	100.0500	0.000%	3,000	-74.743%
2014-02-21	100.0150	100.0500	99.8468	100.0500	+0.020%	4,544	-74.743%
2014-02-20	100.0300	100.0300	100.0050	100.0300	+0.010%	1,955	-74.738%
2014-02-19	100.0700	100.0700	100.0200	100.0200	-0.000%	864	-74.735%
2014-02-18	100.0436	100.0580	100.0201	100.0201	-0.005%	889	-74.735%
2014-02-14	99.9603	100.0250	99.9480	100.0250	+0.025%	635	-74.736%
2014-02-13	99.9750	100.0000	99.9750	100.0000	+0.014%	1,285	-74.730%
2014-02-10	99.9865	99.9865	99.9865	99.9865	+0.007%	215	-74.727%
2014-02-07	100.0200	100.0300	99.9800	99.9800	+0.014%	841	-74.725%
2014-02-06	99.9300	99.9665	99.9300	99.9665	-0.073%	979	-74.722%
2014-01-31	99.6700	100.0399	99.6700	100.0399	+0.030%	933	-74.740%
2014-01-30	100.0100	100.0100	100.0100	100.0100	+0.114%	130	-74.733%
2014-01-28	99.8960	99.8960	99.8960	99.8960	+0.056%	263	-74.704%
2014-01-27	99.7500	99.8400	99.7500	99.8400	+0.060%	1,029	-74.690%
2014-01-24	99.7700	99.7800	99.7700	99.7800	+0.164%	509	-74.674%
2014-01-23	99.9300	99.9300	99.5800	99.6169	-0.106%	4,210	-74.633%
2014-01-22	99.7228	99.7228	99.7228	99.7228	-0.074%	479	-74.660%
2014-01-21	99.9100	99.9100	99.7965	99.7965	+0.003%	372	-74.678%
2014-01-17	99.7400	99.7940	99.7400	99.7940	-0.016%	612	-74.678%
2014-01-16	99.8100	99.8100	99.8100	99.8100	+0.231%	289	-74.682%
2014-01-15	99.6765	99.6900	99.5800	99.5800	-0.000%	678	-74.623%
2014-01-14	99.9200	99.9200	99.5800	99.5801	-0.165%	706	-74.623%
2014-01-13	99.9400	99.9400	99.7000	99.7450	-0.085%	3,700	-74.665%
2014-01-10	99.8300	99.8300	99.8300	99.8300	+0.080%	436	-74.687%
2014-01-09	99.8400	99.8400	99.6920	99.7500	+0.157%	1,131	-74.667%
2014-01-08	99.5938	99.5938	99.5938	99.5938	-0.016%	322	-74.627%
2014-01-06	99.6100	99.6100	99.6100	99.6100	+0.030%	120	-74.631%

.dark-mode .W39fb5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W39fb5{ color: #333333; background-color: white; border: 2px solid #333333; }IBCBiShares iBonds Dec 2036 Term Corporate ETFstock NYSE ETF

IBCB
iShares iBonds Dec 2036 Term Corporate ETF
stock NYSE ETF