iShares Broad USD Investm... (USIG)
NASDAQ: USIG
· Real-Time Price · USD
52.22
0.13 (0.25%)
At close: Sep 29, 2025, 3:59 PM
52.46
0.46%
Pre-market: Sep 30, 2025, 04:04 AM EDT
USIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 52.19 | 52.26 | 52.17 | 52.22 | 52.22 | 0.25% | 2,683,264 |
| Sep 26, 2025 | 52.05 | 52.15 | 52.01 | 52.09 | 52.09 | 0.10% | 1,835,100 |
| Sep 25, 2025 | 52.03 | 52.04 | 51.91 | 52.04 | 52.04 | -0.15% | 957,824 |
| Sep 24, 2025 | 52.21 | 52.21 | 52.08 | 52.12 | 52.12 | -0.27% | 1,858,142 |
| Sep 23, 2025 | 52.26 | 52.28 | 52.19 | 52.26 | 52.26 | 0.15% | 1,077,100 |
| Sep 22, 2025 | 52.24 | 52.27 | 52.15 | 52.18 | 52.18 | -0.23% | 15,239,276 |
| Sep 19, 2025 | 52.25 | 52.31 | 52.21 | 52.30 | 52.30 | 0.00% | 6,098,500 |
| Sep 18, 2025 | 52.25 | 52.32 | 52.19 | 52.30 | 52.30 | -0.13% | 854,241 |
| Sep 17, 2025 | 52.53 | 52.58 | 52.29 | 52.37 | 52.37 | -0.15% | 1,268,300 |
| Sep 16, 2025 | 52.45 | 52.50 | 52.42 | 52.45 | 52.45 | -0.04% | 1,004,349 |
| Sep 15, 2025 | 52.44 | 52.50 | 52.42 | 52.47 | 52.47 | 0.23% | 794,500 |
| Sep 12, 2025 | 52.34 | 52.36 | 52.24 | 52.35 | 52.35 | -0.10% | 839,200 |
| Sep 11, 2025 | 52.29 | 52.46 | 52.29 | 52.40 | 52.40 | 0.29% | 887,040 |
| Sep 10, 2025 | 52.22 | 52.34 | 52.19 | 52.25 | 52.25 | 0.23% | 682,335 |
| Sep 9, 2025 | 52.16 | 52.19 | 52.04 | 52.13 | 52.13 | -0.13% | 1,831,300 |
| Sep 8, 2025 | 52.19 | 52.22 | 52.14 | 52.20 | 52.20 | 0.31% | 692,100 |
| Sep 5, 2025 | 52.09 | 52.12 | 52.03 | 52.04 | 52.04 | 0.50% | 857,500 |
| Sep 4, 2025 | 51.66 | 51.79 | 51.64 | 51.78 | 51.78 | 0.49% | 1,094,621 |
| Sep 3, 2025 | 51.39 | 51.59 | 51.37 | 51.53 | 51.53 | 0.43% | 3,035,900 |
| Sep 2, 2025 | 51.23 | 51.33 | 51.21 | 51.31 | 51.31 | -0.66% | 1,103,413 |