iShares 10+ Year Investme... (IGLB)
47.98
-1.11 (-2.26%)
At close: Apr 10, 2025, 11:25 AM
CPG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 47.11 | 49.17 | 46.88 | 49.09 | 1.30 | 2.72% | 1,745,658 |
| Apr 8, 2025 | 49.02 | 49.04 | 47.63 | 47.79 | -1.06 | -2.17% | 3,482,210 |
| Apr 7, 2025 | 49.51 | 49.93 | 48.80 | 48.85 | -1.42 | -2.82% | 3,530,400 |
| Apr 4, 2025 | 50.38 | 50.61 | 50.17 | 50.27 | 0.04 | 0.08% | 1,694,474 |
| Apr 3, 2025 | 50.45 | 50.69 | 50.19 | 50.23 | -0.21 | -0.42% | 433,676 |
| Apr 2, 2025 | 50.52 | 50.52 | 50.07 | 50.44 | 0.20 | 0.40% | 394,400 |
| Apr 1, 2025 | 50.18 | 50.41 | 50.15 | 50.24 | 0.01 | 0.02% | 397,400 |
| Mar 31, 2025 | 50.28 | 50.30 | 49.93 | 50.23 | 0.21 | 0.42% | 461,326 |
| Mar 28, 2025 | 49.94 | 50.05 | 49.80 | 50.02 | 0.41 | 0.83% | 534,800 |
| Mar 27, 2025 | 49.58 | 49.63 | 49.50 | 49.61 | -0.12 | -0.24% | 363,200 |
| Mar 26, 2025 | 49.95 | 49.95 | 49.72 | 49.73 | -0.35 | -0.70% | 963,342 |
| Mar 25, 2025 | 50.04 | 50.24 | 49.98 | 50.08 | 0.02 | 0.04% | 734,421 |
| Mar 24, 2025 | 50.29 | 50.30 | 50.02 | 50.06 | -0.33 | -0.65% | 300,507 |
| Mar 21, 2025 | 50.55 | 50.60 | 50.34 | 50.39 | -0.15 | -0.30% | 335,200 |
| Mar 20, 2025 | 51.06 | 51.06 | 50.54 | 50.54 | -0.12 | -0.24% | 287,901 |
| Mar 19, 2025 | 50.34 | 50.73 | 50.17 | 50.66 | 0.35 | 0.70% | 449,600 |
| Mar 18, 2025 | 50.09 | 50.45 | 50.02 | 50.31 | 0.12 | 0.24% | 244,603 |
| Mar 17, 2025 | 50.29 | 50.43 | 50.15 | 50.19 | 0.20 | 0.40% | 705,100 |
| Mar 14, 2025 | 49.99 | 50.15 | 49.93 | 49.99 | -0.03 | -0.06% | 279,624 |
| Mar 13, 2025 | 49.51 | 50.03 | 49.45 | 50.02 | 0.27 | 0.54% | 427,900 |
| Mar 12, 2025 | 50.03 | 50.07 | 49.68 | 49.75 | -0.24 | -0.48% | 584,334 |
| Mar 11, 2025 | 50.38 | 50.44 | 49.95 | 49.99 | -0.45 | -0.89% | 791,610 |
| Mar 10, 2025 | 50.56 | 50.71 | 50.39 | 50.44 | 0.20 | 0.40% | 673,000 |
| Mar 7, 2025 | 50.66 | 50.67 | 50.19 | 50.24 | -0.12 | -0.24% | 548,300 |
| Mar 6, 2025 | 50.48 | 50.57 | 50.19 | 50.36 | -0.28 | -0.55% | 1,182,239 |
| Mar 5, 2025 | 50.94 | 51.02 | 50.53 | 50.64 | -0.21 | -0.41% | 581,900 |
| Mar 4, 2025 | 50.97 | 51.05 | 50.78 | 50.85 | -0.31 | -0.61% | 876,300 |
| Mar 3, 2025 | 50.76 | 51.18 | 50.74 | 51.16 | -0.05 | -0.10% | 1,073,547 |
| Feb 28, 2025 | 51.03 | 51.23 | 50.82 | 51.21 | 0.39 | 0.77% | 809,441 |
| Feb 27, 2025 | 50.94 | 51.08 | 50.80 | 50.82 | -0.38 | -0.74% | 1,258,204 |
| Feb 26, 2025 | 51.05 | 51.23 | 50.95 | 51.20 | 0.15 | 0.29% | 998,725 |
| Feb 25, 2025 | 50.92 | 51.06 | 50.82 | 51.05 | 0.62 | 1.23% | 841,532 |
| Feb 24, 2025 | 50.18 | 50.51 | 50.18 | 50.43 | 0.19 | 0.38% | 1,322,500 |
| Feb 21, 2025 | 50.11 | 50.47 | 50.08 | 50.24 | 0.24 | 0.48% | 826,422 |
| Feb 20, 2025 | 49.91 | 50.04 | 49.88 | 50.00 | 0.16 | 0.32% | 211,700 |
| Feb 19, 2025 | 49.75 | 49.94 | 49.68 | 49.84 | 0.03 | 0.06% | 341,647 |
| Feb 18, 2025 | 49.99 | 50.09 | 49.77 | 49.81 | -0.33 | -0.66% | 1,042,716 |
| Feb 14, 2025 | 50.24 | 50.38 | 50.14 | 50.14 | 0.21 | 0.42% | 333,957 |
| Feb 13, 2025 | 49.69 | 50.02 | 49.69 | 49.93 | 0.61 | 1.24% | 424,028 |
| Feb 12, 2025 | 49.22 | 49.44 | 49.08 | 49.32 | -0.40 | -0.80% | 696,300 |
| Feb 11, 2025 | 49.67 | 49.76 | 49.64 | 49.72 | -0.18 | -0.36% | 698,343 |
| Feb 10, 2025 | 49.99 | 50.11 | 49.82 | 49.90 | -0.04 | -0.08% | 720,649 |
| Feb 7, 2025 | 50.03 | 50.04 | 49.82 | 49.94 | -0.29 | -0.58% | 990,400 |
| Feb 6, 2025 | 50.32 | 50.42 | 50.13 | 50.23 | -0.08 | -0.16% | 1,184,827 |
| Feb 5, 2025 | 50.16 | 50.46 | 50.15 | 50.31 | 0.53 | 1.06% | 409,222 |
| Feb 4, 2025 | 49.40 | 49.83 | 49.38 | 49.78 | 0.16 | 0.32% | 1,008,606 |
| Feb 3, 2025 | 49.63 | 49.93 | 49.47 | 49.62 | -0.01 | -0.02% | 948,629 |
| Jan 31, 2025 | 49.98 | 50.07 | 49.48 | 49.63 | -0.28 | -0.56% | 1,290,400 |
| Jan 30, 2025 | 49.96 | 50.08 | 49.85 | 49.91 | 0.11 | 0.22% | 409,003 |
| Jan 29, 2025 | 49.97 | 50.03 | 49.59 | 49.80 | -0.09 | -0.18% | 333,900 |