iShares Interest Rate Hedged Long-Term Corporate Bond ETF (IGBH)
NYSEARCA: IGBH · Real-Time Price · USD
24.27
-0.05 (-0.21%)
Aug 1, 2025, 4:00 PM - Market closed
IGBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.31 | 24.31 | 24.20 | 24.27 | 24.27 | -0.21% | 32,055 |
| Jul 31, 2025 | 24.24 | 24.36 | 24.24 | 24.32 | 24.32 | 0.02% | 43,741 |
| Jul 30, 2025 | 24.37 | 24.37 | 24.30 | 24.32 | 24.32 | -0.29% | 17,488 |
| Jul 29, 2025 | 24.34 | 24.40 | 24.34 | 24.39 | 24.39 | 0.15% | 45,729 |
| Jul 28, 2025 | 24.45 | 24.45 | 24.32 | 24.35 | 24.35 | 0.01% | 16,624 |
| Jul 25, 2025 | 24.24 | 24.38 | 24.24 | 24.35 | 24.35 | 0.15% | 10,495 |
| Jul 24, 2025 | 24.30 | 24.34 | 24.30 | 24.31 | 24.31 | -0.12% | 15,700 |
| Jul 23, 2025 | 24.26 | 24.34 | 24.26 | 24.34 | 24.34 | 0.53% | 9,491 |
| Jul 22, 2025 | 24.19 | 24.22 | 24.19 | 24.21 | 24.21 | 0.09% | 13,463 |
| Jul 21, 2025 | 24.18 | 24.21 | 24.18 | 24.19 | 24.19 | 0.08% | 54,355 |
| Jul 18, 2025 | 24.22 | 24.22 | 24.15 | 24.17 | 24.17 | - | 20,077 |
| Jul 17, 2025 | 24.14 | 24.18 | 24.13 | 24.17 | 24.17 | 0.25% | 7,847 |
| Jul 16, 2025 | 24.12 | 24.12 | 24.05 | 24.11 | 24.11 | 0.12% | 15,830 |
| Jul 15, 2025 | 24.22 | 24.22 | 24.08 | 24.08 | 24.08 | -0.12% | 44,965 |
| Jul 14, 2025 | 24.06 | 24.12 | 24.06 | 24.11 | 24.11 | 0.21% | 33,769 |
| Jul 11, 2025 | 24.06 | 24.07 | 24.04 | 24.06 | 24.06 | 0.04% | 23,028 |
| Jul 10, 2025 | 24.06 | 24.07 | 24.04 | 24.05 | 24.05 | - | 83,821 |
| Jul 9, 2025 | 24.21 | 24.21 | 24.02 | 24.05 | 24.05 | -0.06% | 29,874 |
| Jul 8, 2025 | 24.19 | 24.19 | 24.06 | 24.07 | 24.07 | -0.23% | 17,125 |
| Jul 7, 2025 | 24.16 | 24.17 | 24.10 | 24.12 | 24.12 | -0.21% | 24,897 |
| Jul 3, 2025 | 24.09 | 24.18 | 24.09 | 24.17 | 24.17 | 0.17% | 6,415 |
| Jul 2, 2025 | 24.01 | 24.13 | 24.01 | 24.13 | 24.13 | -0.29% | 30,968 |
| Jul 1, 2025 | 24.10 | 24.20 | 24.10 | 24.20 | 24.07 | 0.37% | 46,089 |
| Jun 30, 2025 | 23.98 | 24.11 | 23.98 | 24.11 | 23.98 | 0.58% | 32,130 |
| Jun 27, 2025 | 24.03 | 24.03 | 23.95 | 23.97 | 23.84 | 0.25% | 49,585 |
| Jun 26, 2025 | 23.95 | 23.95 | 23.86 | 23.91 | 23.78 | 0.08% | 16,189 |
| Jun 25, 2025 | 23.98 | 23.98 | 23.88 | 23.89 | 23.76 | -0.42% | 24,796 |
| Jun 24, 2025 | 23.95 | 24.00 | 23.95 | 23.99 | 23.86 | 0.08% | 85,203 |
| Jun 23, 2025 | 23.95 | 23.99 | 23.91 | 23.97 | 23.84 | -0.18% | 50,146 |
| Jun 20, 2025 | 23.99 | 24.02 | 23.97 | 24.01 | 23.88 | 0.18% | 41,572 |
| Jun 18, 2025 | 24.00 | 24.03 | 23.96 | 23.97 | 23.84 | -0.12% | 87,619 |
| Jun 17, 2025 | 24.09 | 24.09 | 23.99 | 24.00 | 23.87 | -0.09% | 7,508 |
| Jun 16, 2025 | 24.12 | 24.12 | 24.02 | 24.02 | 23.89 | 0.04% | 20,554 |
| Jun 13, 2025 | 24.05 | 24.05 | 23.96 | 24.01 | 23.88 | -0.37% | 40,945 |
| Jun 12, 2025 | 23.88 | 24.10 | 23.88 | 24.10 | 23.97 | 0.19% | 22,093 |
| Jun 11, 2025 | 23.96 | 24.10 | 23.96 | 24.06 | 23.92 | 0.06% | 34,577 |
| Jun 10, 2025 | 24.02 | 24.06 | 24.00 | 24.04 | 23.91 | 0.12% | 32,121 |
| Jun 9, 2025 | 23.93 | 24.04 | 23.93 | 24.01 | 23.88 | 0.04% | 18,471 |
| Jun 6, 2025 | 23.97 | 24.02 | 23.88 | 24.00 | 23.87 | 0.38% | 11,647 |
| Jun 5, 2025 | 23.95 | 23.95 | 23.88 | 23.91 | 23.78 | -0.21% | 17,602 |
| Jun 4, 2025 | 23.88 | 23.96 | 23.88 | 23.96 | 23.83 | 0.38% | 28,821 |
| Jun 3, 2025 | 23.84 | 23.88 | 23.83 | 23.87 | 23.74 | -0.46% | 29,951 |
| Jun 2, 2025 | 23.94 | 23.98 | 23.55 | 23.98 | 23.72 | 0.33% | 39,997 |
| May 30, 2025 | 23.85 | 23.91 | 23.84 | 23.90 | 23.64 | -0.04% | 23,029 |
| May 29, 2025 | 23.82 | 23.91 | 23.82 | 23.91 | 23.65 | 0.38% | 27,801 |
| May 28, 2025 | 23.84 | 23.85 | 23.55 | 23.82 | 23.56 | 0.17% | 17,593 |
| May 27, 2025 | 23.75 | 23.83 | 23.75 | 23.78 | 23.52 | 0.34% | 18,912 |
| May 23, 2025 | 23.78 | 23.78 | 23.66 | 23.70 | 23.44 | -0.11% | 8,580 |
| May 22, 2025 | 23.74 | 23.75 | 23.44 | 23.73 | 23.47 | 0.28% | 11,392 |
| May 21, 2025 | 23.78 | 23.78 | 23.64 | 23.66 | 23.40 | -0.68% | 31,994 |