iShares 5-10 Year Investm... (IGIB)
NASDAQ: IGIB
· Real-Time Price · USD
53.50
0.17 (0.32%)
At close: Sep 03, 2025, 3:59 PM
53.36
-0.26%
After-hours: Sep 03, 2025, 04:41 PM EDT
IGIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 53.25 | 53.33 | 53.23 | 53.33 | 53.33 | -0.60% | 1,083,199 |
| 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 |
| Aug 25, 2025 | 53.58 | 53.61 | 53.53 | 53.53 | 53.32 | -0.21% | 2,376,800 |
| Aug 22, 2025 | 53.41 | 53.69 | 53.37 | 53.64 | 53.43 | 0.66% | 2,158,106 |
| Aug 21, 2025 | 53.39 | 53.40 | 53.25 | 53.29 | 53.08 | -0.32% | 1,815,100 |
| Aug 20, 2025 | 53.42 | 53.50 | 53.40 | 53.46 | 53.25 | 0.04% | 2,754,700 |
| Aug 19, 2025 | 53.41 | 53.45 | 53.39 | 53.44 | 53.23 | 0.15% | 1,825,378 |
| Aug 18, 2025 | 53.47 | 53.47 | 53.32 | 53.36 | 53.15 | -0.07% | 1,742,400 |
| Aug 15, 2025 | 53.47 | 53.50 | 53.38 | 53.40 | 53.19 | -0.09% | 1,816,911 |
| Aug 14, 2025 | 53.49 | 53.51 | 53.41 | 53.45 | 53.24 | -0.26% | 1,894,600 |
| Aug 13, 2025 | 53.55 | 53.62 | 53.53 | 53.59 | 53.38 | 0.36% | 2,401,738 |
| Aug 12, 2025 | 53.29 | 53.40 | 53.26 | 53.40 | 53.19 | 0.13% | 1,172,509 |
| Aug 11, 2025 | 53.33 | 53.38 | 53.29 | 53.33 | 53.12 | 0.09% | 1,192,118 |
| Aug 8, 2025 | 53.39 | 53.39 | 53.28 | 53.28 | 53.07 | -0.26% | 1,171,734 |
| Aug 7, 2025 | 53.48 | 53.52 | 53.39 | 53.42 | 53.21 | -0.06% | 1,939,100 |
| Aug 6, 2025 | 53.39 | 53.49 | 53.26 | 53.45 | 53.24 | 0.00% | 1,735,713 |
| Aug 5, 2025 | 53.40 | 53.56 | 53.38 | 53.45 | 53.24 | -0.04% | 1,912,600 |