iShares 5-10 Year Investm... (IGIB)
NASDAQ: IGIB
· Real-Time Price · USD
54.21
0.09 (0.17%)
At close: Sep 23, 2025, 3:59 PM
54.25
0.07%
After-hours: Sep 23, 2025, 06:16 PM EDT
IGIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 54.20 | 54.22 | 54.13 | 54.21 | 54.21 | 0.17% | 2,268,688 |
| Sep 22, 2025 | 54.21 | 54.21 | 54.12 | 54.12 | 54.12 | -0.17% | 1,903,730 |
| Sep 19, 2025 | 54.20 | 54.23 | 54.14 | 54.21 | 54.21 | 0.00% | 2,714,800 |
| Sep 18, 2025 | 54.17 | 54.23 | 54.10 | 54.21 | 54.21 | -0.09% | 3,070,418 |
| Sep 17, 2025 | 54.41 | 54.50 | 54.17 | 54.26 | 54.26 | -0.20% | 2,821,533 |
| Sep 16, 2025 | 54.37 | 54.40 | 54.31 | 54.37 | 54.37 | 0.04% | 2,846,415 |
| Sep 15, 2025 | 54.33 | 54.38 | 54.31 | 54.35 | 54.35 | 0.22% | 1,820,647 |
| Sep 12, 2025 | 54.25 | 54.25 | 54.15 | 54.23 | 54.23 | -0.13% | 1,459,900 |
| Sep 11, 2025 | 54.25 | 54.39 | 54.24 | 54.30 | 54.30 | 0.24% | 2,138,606 |
| Sep 10, 2025 | 54.17 | 54.26 | 54.14 | 54.17 | 54.17 | 0.24% | 1,881,200 |
| Sep 9, 2025 | 54.10 | 54.14 | 53.98 | 54.04 | 54.04 | -0.11% | 2,257,567 |
| Sep 8, 2025 | 54.15 | 54.15 | 54.06 | 54.10 | 54.10 | 0.19% | 1,645,800 |
| Sep 5, 2025 | 54.09 | 54.11 | 53.99 | 54.00 | 54.00 | 0.37% | 1,568,500 |
| Sep 4, 2025 | 53.64 | 53.80 | 53.60 | 53.80 | 53.80 | 0.56% | 2,213,300 |
| Sep 3, 2025 | 53.36 | 53.56 | 53.35 | 53.50 | 53.50 | 0.32% | 1,861,300 |
| Sep 2, 2025 | 53.25 | 53.33 | 53.23 | 53.33 | 53.33 | -0.60% | 1,083,200 |
| Aug 29, 2025 | 53.68 | 53.69 | 53.61 | 53.65 | 53.44 | -0.13% | 1,869,341 |
| Aug 28, 2025 | 53.68 | 53.76 | 53.65 | 53.72 | 53.51 | 0.09% | 1,706,100 |
| Aug 27, 2025 | 53.54 | 53.67 | 53.51 | 53.67 | 53.46 | 0.09% | 5,235,300 |
| Aug 26, 2025 | 53.56 | 53.63 | 53.51 | 53.62 | 53.41 | 0.17% | 1,943,318 |