iShares 10 Year Investmen... (IGLB)
AMEX: IGLB
· Real-Time Price · USD
51.41
-0.13 (-0.25%)
At close: Oct 01, 2025, 1:43 PM
IGLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 51.64 | 51.78 | 51.45 | 51.54 | 51.54 | -0.15% | 1,159,985 |
| Sep 29, 2025 | 51.54 | 51.70 | 51.52 | 51.62 | 51.62 | 0.56% | 1,344,500 |
| Sep 26, 2025 | 51.29 | 51.50 | 51.20 | 51.33 | 51.33 | 0.18% | 1,693,404 |
| Sep 25, 2025 | 51.19 | 51.26 | 50.97 | 51.24 | 51.24 | -0.18% | 1,045,300 |
| Sep 24, 2025 | 51.45 | 51.45 | 51.23 | 51.33 | 51.33 | -0.52% | 801,533 |
| Sep 23, 2025 | 51.55 | 51.60 | 51.42 | 51.60 | 51.60 | 0.35% | 1,039,803 |
| Sep 22, 2025 | 51.52 | 51.55 | 51.37 | 51.42 | 51.42 | -0.35% | 1,004,416 |
| Sep 19, 2025 | 51.62 | 51.68 | 51.50 | 51.60 | 51.60 | -0.15% | 492,626 |
| Sep 18, 2025 | 51.65 | 51.75 | 51.50 | 51.68 | 51.68 | -0.40% | 2,120,000 |
| Sep 17, 2025 | 52.18 | 52.26 | 51.74 | 51.89 | 51.89 | -0.23% | 1,927,111 |
| Sep 16, 2025 | 52.01 | 52.08 | 51.92 | 52.01 | 52.01 | -0.13% | 707,113 |
| Sep 15, 2025 | 51.99 | 52.13 | 51.98 | 52.08 | 52.08 | 0.46% | 497,700 |
| Sep 12, 2025 | 51.81 | 51.88 | 51.64 | 51.84 | 51.84 | -0.29% | 1,127,500 |
| Sep 11, 2025 | 51.71 | 52.06 | 51.70 | 51.99 | 51.99 | 0.76% | 775,800 |
| Sep 10, 2025 | 51.50 | 51.81 | 51.45 | 51.60 | 51.60 | 0.43% | 779,400 |
| Sep 9, 2025 | 51.36 | 51.45 | 51.16 | 51.38 | 51.38 | -0.21% | 1,550,700 |
| Sep 8, 2025 | 51.38 | 51.53 | 51.35 | 51.49 | 51.49 | 0.72% | 981,000 |
| Sep 5, 2025 | 51.08 | 51.17 | 50.99 | 51.12 | 51.12 | 1.05% | 1,210,200 |
| Sep 4, 2025 | 50.38 | 50.60 | 50.27 | 50.59 | 50.59 | 0.90% | 1,261,700 |
| Sep 3, 2025 | 49.81 | 50.21 | 49.80 | 50.14 | 50.14 | 0.93% | 1,688,900 |
Page 1 of 136