iShares 1-5 Year Investme... (IGSB)
NASDAQ: IGSB
· Real-Time Price · USD
52.83
0.03 (0.06%)
At close: Aug 19, 2025, 3:59 PM
52.83
0.01%
After-hours: Aug 19, 2025, 04:12 PM EDT
IGSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 52.80 | 52.84 | 52.80 | 52.83 | n/a | 0.06% | 1,931,736 |
| Aug 18, 2025 | 52.83 | 52.83 | 52.77 | 52.80 | 52.80 | 0.02% | 2,084,033 |
| Aug 15, 2025 | 52.82 | 52.85 | 52.78 | 52.79 | 52.79 | 0.00% | 2,479,629 |
| Aug 14, 2025 | 52.81 | 52.82 | 52.78 | 52.79 | 52.79 | -0.15% | 3,240,848 |
| Aug 13, 2025 | 52.86 | 52.87 | 52.83 | 52.87 | 52.87 | 0.21% | 3,358,000 |
| Aug 12, 2025 | 52.71 | 52.77 | 52.71 | 52.76 | 52.76 | 0.09% | 2,708,305 |
| Aug 11, 2025 | 52.69 | 52.73 | 52.68 | 52.71 | 52.71 | 0.06% | 1,542,533 |
| Aug 8, 2025 | 52.73 | 52.73 | 52.68 | 52.68 | 52.68 | -0.09% | 2,186,700 |
| Aug 7, 2025 | 52.74 | 52.77 | 52.72 | 52.73 | 52.73 | -0.06% | 3,260,700 |
| Aug 6, 2025 | 52.72 | 52.76 | 52.70 | 52.76 | 52.76 | 0.08% | 2,857,300 |
| Aug 5, 2025 | 52.72 | 52.74 | 52.69 | 52.72 | 52.72 | -0.06% | 3,137,719 |
| Aug 4, 2025 | 52.73 | 52.75 | 52.69 | 52.75 | 52.75 | 0.06% | 2,612,000 |
| Aug 1, 2025 | 52.61 | 52.73 | 52.60 | 52.72 | 52.72 | 0.17% | 1,935,729 |
| Jul 31, 2025 | 52.65 | 52.69 | 52.63 | 52.63 | 52.44 | 0.02% | 9,266,100 |
| Jul 30, 2025 | 52.65 | 52.75 | 52.62 | 52.62 | 52.43 | -0.13% | 1,621,518 |
| Jul 29, 2025 | 52.64 | 52.69 | 52.62 | 52.69 | 52.50 | 0.15% | 1,683,610 |
| Jul 28, 2025 | 52.63 | 52.63 | 52.61 | 52.61 | 52.42 | -0.04% | 1,144,425 |
| Jul 25, 2025 | 52.62 | 52.64 | 52.59 | 52.63 | 52.44 | 0.10% | 1,532,900 |
| Jul 24, 2025 | 52.57 | 52.60 | 52.55 | 52.58 | 52.39 | -0.06% | 1,820,845 |
| Jul 23, 2025 | 52.65 | 52.66 | 52.61 | 52.61 | 52.42 | -0.13% | 1,571,299 |