iShares Interest Rate Hedged Long-Term Corporate Bond ETF (IGBH)
NYSEARCA: IGBH · Real-Time Price · USD
23.97
+0.06 (0.25%)
Jun 27, 2025, 4:00 PM - Market closed
IGBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 24.03 | 24.03 | 23.95 | 23.97 | 23.97 | 0.25% | 49,585 |
| Jun 26, 2025 | 23.95 | 23.95 | 23.86 | 23.91 | 23.91 | 0.08% | 16,189 |
| Jun 25, 2025 | 23.98 | 23.98 | 23.88 | 23.89 | 23.89 | -0.42% | 24,796 |
| Jun 24, 2025 | 23.95 | 24.00 | 23.95 | 23.99 | 23.99 | 0.08% | 85,203 |
| Jun 23, 2025 | 23.95 | 23.99 | 23.91 | 23.97 | 23.97 | -0.18% | 50,146 |
| Jun 20, 2025 | 23.99 | 24.02 | 23.97 | 24.01 | 24.01 | 0.18% | 41,572 |
| Jun 18, 2025 | 24.00 | 24.03 | 23.96 | 23.97 | 23.97 | -0.12% | 87,619 |
| Jun 17, 2025 | 24.09 | 24.09 | 23.99 | 24.00 | 24.00 | -0.09% | 7,508 |
| Jun 16, 2025 | 24.12 | 24.12 | 24.02 | 24.02 | 24.02 | 0.04% | 20,554 |
| Jun 13, 2025 | 24.05 | 24.05 | 23.96 | 24.01 | 24.01 | -0.37% | 40,945 |
| Jun 12, 2025 | 23.88 | 24.10 | 23.88 | 24.10 | 24.10 | 0.19% | 22,093 |
| Jun 11, 2025 | 23.96 | 24.10 | 23.96 | 24.06 | 24.06 | 0.06% | 34,577 |
| Jun 10, 2025 | 24.02 | 24.06 | 24.00 | 24.04 | 24.04 | 0.12% | 32,121 |
| Jun 9, 2025 | 23.93 | 24.04 | 23.93 | 24.01 | 24.01 | 0.04% | 18,471 |
| Jun 6, 2025 | 23.97 | 24.02 | 23.88 | 24.00 | 24.00 | 0.38% | 11,647 |
| Jun 5, 2025 | 23.95 | 23.95 | 23.88 | 23.91 | 23.91 | -0.21% | 17,602 |
| Jun 4, 2025 | 23.88 | 23.96 | 23.88 | 23.96 | 23.96 | 0.38% | 28,821 |
| Jun 3, 2025 | 23.84 | 23.88 | 23.83 | 23.87 | 23.87 | -0.46% | 29,951 |
| Jun 2, 2025 | 23.94 | 23.98 | 23.55 | 23.98 | 23.85 | 0.33% | 39,997 |
| May 30, 2025 | 23.85 | 23.91 | 23.84 | 23.90 | 23.77 | -0.04% | 23,029 |
| May 29, 2025 | 23.82 | 23.91 | 23.82 | 23.91 | 23.78 | 0.38% | 27,801 |
| May 28, 2025 | 23.84 | 23.85 | 23.55 | 23.82 | 23.69 | 0.17% | 17,593 |
| May 27, 2025 | 23.75 | 23.83 | 23.75 | 23.78 | 23.65 | 0.34% | 18,912 |
| May 23, 2025 | 23.78 | 23.78 | 23.66 | 23.70 | 23.57 | -0.11% | 8,580 |
| May 22, 2025 | 23.74 | 23.75 | 23.44 | 23.73 | 23.60 | 0.28% | 11,392 |
| May 21, 2025 | 23.78 | 23.78 | 23.64 | 23.66 | 23.53 | -0.68% | 31,994 |
| May 20, 2025 | 23.79 | 23.82 | 23.76 | 23.82 | 23.69 | -0.08% | 23,065 |
| May 19, 2025 | 23.77 | 23.84 | 23.75 | 23.84 | 23.71 | -0.02% | 35,249 |
| May 16, 2025 | 23.83 | 23.85 | 23.80 | 23.85 | 23.72 | 0.19% | 9,412 |
| May 15, 2025 | 23.75 | 23.80 | 23.75 | 23.80 | 23.67 | -0.04% | 20,442 |
| May 14, 2025 | 23.86 | 23.86 | 23.80 | 23.81 | 23.68 | -0.13% | 24,907 |
| May 13, 2025 | 23.71 | 23.86 | 23.71 | 23.84 | 23.71 | 0.25% | 8,980 |
| May 12, 2025 | 23.59 | 23.80 | 23.59 | 23.78 | 23.65 | 0.93% | 19,948 |
| May 9, 2025 | 23.61 | 23.61 | 23.55 | 23.56 | 23.43 | -0.25% | 20,311 |
| May 8, 2025 | 23.63 | 23.63 | 23.51 | 23.62 | 23.49 | 0.70% | 22,115 |
| May 7, 2025 | 23.60 | 23.60 | 23.40 | 23.46 | 23.33 | 0.02% | 28,092 |
| May 6, 2025 | 23.56 | 23.56 | 23.38 | 23.45 | 23.32 | -0.26% | 8,131 |
| May 5, 2025 | 23.45 | 23.52 | 23.40 | 23.51 | 23.38 | 0.17% | 16,686 |
| May 2, 2025 | 23.41 | 23.50 | 23.41 | 23.47 | 23.34 | 0.09% | 25,663 |
| May 1, 2025 | 23.44 | 23.52 | 23.44 | 23.45 | 23.20 | -0.13% | 24,952 |
| Apr 30, 2025 | 23.68 | 23.68 | 23.44 | 23.48 | 23.23 | -0.51% | 6,936 |
| Apr 29, 2025 | 23.63 | 23.63 | 23.48 | 23.60 | 23.35 | -0.33% | 98,117 |
| Apr 28, 2025 | 23.75 | 23.75 | 23.68 | 23.68 | 23.42 | -0.22% | 13,186 |
| Apr 25, 2025 | 23.71 | 23.75 | 23.68 | 23.73 | 23.48 | 0.21% | 13,512 |
| Apr 24, 2025 | 23.62 | 23.71 | 23.61 | 23.68 | 23.43 | 0.69% | 27,308 |
| Apr 23, 2025 | 23.66 | 23.66 | 23.51 | 23.52 | 23.27 | 0.65% | 15,492 |
| Apr 22, 2025 | 23.20 | 23.42 | 23.20 | 23.37 | 23.12 | 0.25% | 9,935 |
| Apr 21, 2025 | 23.46 | 23.46 | 23.22 | 23.31 | 23.06 | -0.58% | 22,844 |
| Apr 17, 2025 | 23.40 | 23.49 | 23.40 | 23.45 | 23.20 | -0.10% | 10,499 |
| Apr 16, 2025 | 23.61 | 23.61 | 23.40 | 23.47 | 23.22 | -0.09% | 21,520 |