iShares 1-5 Year Investme... (IGSB)
NASDAQ: IGSB
· Real-Time Price · USD
53.03
0.04 (0.08%)
At close: Sep 10, 2025, 11:14 AM
IGSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 53.03 | 53.05 | 52.98 | 52.99 | 52.99 | -0.04% | 2,368,325 |
| Sep 8, 2025 | 53.05 | 53.06 | 53.01 | 53.01 | 53.01 | 0.02% | 1,484,738 |
| Sep 5, 2025 | 53.06 | 53.08 | 52.99 | 53.00 | 53.00 | 0.15% | 1,390,410 |
| Sep 4, 2025 | 52.88 | 52.93 | 52.86 | 52.92 | 52.92 | 0.17% | 2,483,608 |
| Sep 3, 2025 | 52.77 | 52.84 | 52.75 | 52.83 | 52.83 | 0.13% | 1,269,105 |
| Sep 2, 2025 | 52.72 | 52.77 | 52.71 | 52.76 | 52.76 | -0.43% | 1,122,300 |
| Aug 29, 2025 | 52.99 | 53.01 | 52.97 | 52.99 | 52.79 | 0.00% | 3,015,900 |
| Aug 28, 2025 | 52.97 | 53.00 | 52.97 | 52.99 | 52.79 | -0.04% | 2,532,935 |
| Aug 27, 2025 | 52.94 | 53.01 | 52.93 | 53.01 | 52.81 | 0.13% | 2,885,300 |
| Aug 26, 2025 | 52.92 | 52.95 | 52.91 | 52.94 | 52.74 | 0.11% | 1,654,905 |
| Aug 25, 2025 | 52.89 | 52.91 | 52.87 | 52.88 | 52.68 | -0.11% | 9,948,650 |
| Aug 22, 2025 | 52.79 | 52.96 | 52.78 | 52.94 | 52.74 | 0.36% | 1,534,300 |
| Aug 21, 2025 | 52.81 | 52.81 | 52.74 | 52.75 | 52.55 | -0.15% | 1,234,243 |
| Aug 20, 2025 | 52.82 | 52.86 | 52.81 | 52.83 | 52.63 | 0.00% | 2,887,200 |
| Aug 19, 2025 | 52.80 | 52.84 | 52.80 | 52.83 | 52.63 | 0.06% | 1,931,736 |
| Aug 18, 2025 | 52.83 | 52.83 | 52.77 | 52.80 | 52.60 | 0.02% | 2,084,033 |
| Aug 15, 2025 | 52.82 | 52.85 | 52.78 | 52.79 | 52.59 | 0.00% | 2,479,629 |
| Aug 14, 2025 | 52.81 | 52.82 | 52.78 | 52.79 | 52.59 | -0.15% | 3,240,848 |
| Aug 13, 2025 | 52.86 | 52.87 | 52.83 | 52.87 | 52.67 | 0.21% | 3,358,000 |
| Aug 12, 2025 | 52.71 | 52.77 | 52.71 | 52.76 | 52.56 | 0.09% | 2,708,305 |