iShares Interest Rate Hedged Long-Term Corporate Bond ETF (IGBH)
NYSEARCA: IGBH · Real-Time Price · USD
24.06
-0.07 (-0.30%)
At close: Mar 28, 2025, 3:33 PM
24.01
-0.05 (-0.22%)
Pre-market: Mar 31, 2025, 7:17 AM EDT
IGBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 24.10 | 24.10 | 24.02 | 24.06 | 24.06 | -0.29% | 12,308 |
| Mar 27, 2025 | 24.09 | 24.15 | 23.86 | 24.14 | 24.14 | 0.06% | 14,801 |
| Mar 26, 2025 | 24.08 | 24.19 | 24.08 | 24.12 | 24.12 | -0.45% | 9,688 |
| Mar 25, 2025 | 24.27 | 24.27 | 24.22 | 24.23 | 24.23 | 0.02% | 10,218 |
| Mar 24, 2025 | 24.25 | 24.26 | 24.21 | 24.23 | 24.23 | 0.10% | 21,697 |
| Mar 21, 2025 | 24.25 | 24.25 | 24.15 | 24.20 | 24.20 | - | 6,958 |
| Mar 20, 2025 | 24.32 | 24.32 | 24.20 | 24.20 | 24.20 | -0.53% | 20,997 |
| Mar 19, 2025 | 24.26 | 24.35 | 24.26 | 24.33 | 24.33 | 0.29% | 210,652 |
| Mar 18, 2025 | 24.27 | 24.28 | 24.21 | 24.26 | 24.26 | 0.08% | 21,094 |
| Mar 17, 2025 | 24.14 | 24.26 | 24.14 | 24.24 | 24.24 | 0.37% | 27,866 |
| Mar 14, 2025 | 23.99 | 24.17 | 23.99 | 24.15 | 24.15 | 0.46% | 17,042 |
| Mar 13, 2025 | 24.08 | 24.08 | 23.99 | 24.04 | 24.04 | -0.21% | 28,663 |
| Mar 12, 2025 | 24.12 | 24.13 | 24.05 | 24.09 | 24.09 | 0.32% | 44,528 |
| Mar 11, 2025 | 24.05 | 24.08 | 23.96 | 24.01 | 24.01 | -0.32% | 112,687 |
| Mar 10, 2025 | 24.17 | 24.17 | 24.03 | 24.09 | 24.09 | -0.58% | 72,960 |
| Mar 7, 2025 | 24.28 | 24.28 | 24.12 | 24.23 | 24.23 | 0.08% | 37,195 |
| Mar 6, 2025 | 24.28 | 24.28 | 24.19 | 24.21 | 24.21 | -0.25% | 31,233 |
| Mar 5, 2025 | 24.22 | 24.30 | 24.18 | 24.27 | 24.27 | 0.43% | 41,432 |
| Mar 4, 2025 | 24.28 | 24.28 | 24.02 | 24.17 | 24.17 | -0.62% | 512,995 |
| Mar 3, 2025 | 24.38 | 24.43 | 24.31 | 24.32 | 24.19 | -0.18% | 44,281 |
| Feb 28, 2025 | 24.41 | 24.41 | 24.31 | 24.36 | 24.24 | -0.17% | 174,312 |
| Feb 27, 2025 | 24.59 | 24.59 | 24.39 | 24.40 | 24.28 | -0.22% | 30,360 |
| Feb 26, 2025 | 24.55 | 24.55 | 24.45 | 24.46 | 24.33 | -0.31% | 27,873 |
| Feb 25, 2025 | 24.59 | 24.59 | 24.48 | 24.53 | 24.41 | -0.12% | 139,052 |
| Feb 24, 2025 | 24.52 | 24.62 | 24.52 | 24.56 | 24.44 | 0.04% | 45,775 |
| Feb 21, 2025 | 24.65 | 24.65 | 24.55 | 24.55 | 24.43 | -0.57% | 47,386 |
| Feb 20, 2025 | 24.71 | 24.71 | 24.63 | 24.69 | 24.57 | 0.08% | 37,293 |
| Feb 19, 2025 | 24.71 | 24.73 | 24.63 | 24.67 | 24.55 | -0.04% | 82,583 |
| Feb 18, 2025 | 24.71 | 24.71 | 24.67 | 24.68 | 24.56 | -0.08% | 117,091 |
| Feb 14, 2025 | 24.69 | 24.73 | 24.69 | 24.70 | 24.58 | 0.04% | 35,457 |
| Feb 13, 2025 | 24.53 | 24.71 | 24.53 | 24.69 | 24.57 | 0.37% | 39,562 |
| Feb 12, 2025 | 24.59 | 24.61 | 24.49 | 24.60 | 24.48 | 0.45% | 70,143 |
| Feb 11, 2025 | 24.50 | 24.52 | 24.47 | 24.49 | 24.37 | 0.04% | 28,733 |
| Feb 10, 2025 | 24.42 | 24.49 | 24.42 | 24.48 | 24.36 | 0.20% | 23,053 |
| Feb 7, 2025 | 24.50 | 24.50 | 24.42 | 24.43 | 24.31 | 0.12% | 28,192 |
| Feb 6, 2025 | 24.41 | 24.49 | 24.40 | 24.40 | 24.28 | 0.13% | 493,095 |
| Feb 5, 2025 | 24.38 | 24.40 | 24.34 | 24.37 | 24.25 | -0.04% | 20,255 |
| Feb 4, 2025 | 24.50 | 24.50 | 24.34 | 24.38 | 24.26 | -0.51% | 64,391 |
| Feb 3, 2025 | 24.45 | 24.51 | 24.44 | 24.51 | 24.22 | -0.06% | 104,432 |
| Jan 31, 2025 | 24.54 | 24.58 | 24.49 | 24.52 | 24.24 | - | 13,511 |
| Jan 30, 2025 | 24.56 | 24.56 | 24.51 | 24.52 | 24.24 | -0.05% | 176,890 |
| Jan 29, 2025 | 24.54 | 24.54 | 24.49 | 24.53 | 24.25 | -0.05% | 19,085 |
| Jan 28, 2025 | 24.57 | 24.59 | 24.54 | 24.54 | 24.26 | -0.09% | 86,225 |
| Jan 27, 2025 | 24.57 | 24.58 | 24.52 | 24.57 | 24.28 | -0.02% | 41,394 |
| Jan 24, 2025 | 24.64 | 24.64 | 24.55 | 24.57 | 24.29 | 0.04% | 19,924 |
| Jan 23, 2025 | 24.53 | 24.61 | 24.53 | 24.56 | 24.28 | 0.02% | 68,355 |
| Jan 22, 2025 | 24.69 | 24.69 | 24.54 | 24.56 | 24.27 | -0.30% | 253,693 |
| Jan 21, 2025 | 24.71 | 24.71 | 24.54 | 24.63 | 24.35 | 0.37% | 160,015 |
| Jan 17, 2025 | 24.68 | 24.68 | 24.50 | 24.54 | 24.26 | 0.41% | 157,575 |
| Jan 16, 2025 | 24.41 | 24.52 | 24.41 | 24.44 | 24.16 | -0.16% | 57,003 |