iShares 5-10 Year Investment Grade Corporate Bond ETF (IGIB) ETF Historical Price Data - Complete Trading History & Performance - Stocknear

iShares 5-10 Year Investm...

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