iShares Interest Rate Hedged Long-Term Corporate Bond ETF (IGBH)
NYSEARCA: IGBH · Real-Time Price · USD
23.90
-0.01 (-0.04%)
May 30, 2025, 4:00 PM - Market closed
IGBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 23.85 | 23.91 | 23.84 | 23.90 | 23.90 | -0.04% | 23,029 |
| May 29, 2025 | 23.82 | 23.91 | 23.82 | 23.91 | 23.91 | 0.38% | 27,801 |
| May 28, 2025 | 23.84 | 23.85 | 23.55 | 23.82 | 23.82 | 0.17% | 17,593 |
| May 27, 2025 | 23.75 | 23.83 | 23.75 | 23.78 | 23.78 | 0.34% | 18,912 |
| May 23, 2025 | 23.78 | 23.78 | 23.66 | 23.70 | 23.70 | -0.11% | 8,580 |
| May 22, 2025 | 23.74 | 23.75 | 23.44 | 23.73 | 23.73 | 0.28% | 11,392 |
| May 21, 2025 | 23.78 | 23.78 | 23.64 | 23.66 | 23.66 | -0.68% | 31,994 |
| May 20, 2025 | 23.79 | 23.82 | 23.76 | 23.82 | 23.82 | -0.08% | 23,065 |
| May 19, 2025 | 23.77 | 23.84 | 23.75 | 23.84 | 23.84 | -0.02% | 35,249 |
| May 16, 2025 | 23.83 | 23.85 | 23.80 | 23.85 | 23.85 | 0.19% | 9,412 |
| May 15, 2025 | 23.75 | 23.80 | 23.75 | 23.80 | 23.80 | -0.04% | 20,442 |
| May 14, 2025 | 23.86 | 23.86 | 23.80 | 23.81 | 23.81 | -0.13% | 24,907 |
| May 13, 2025 | 23.71 | 23.86 | 23.71 | 23.84 | 23.84 | 0.25% | 8,980 |
| May 12, 2025 | 23.59 | 23.80 | 23.59 | 23.78 | 23.78 | 0.93% | 19,948 |
| May 9, 2025 | 23.61 | 23.61 | 23.55 | 23.56 | 23.56 | -0.25% | 20,311 |
| May 8, 2025 | 23.63 | 23.63 | 23.51 | 23.62 | 23.62 | 0.70% | 22,115 |
| May 7, 2025 | 23.60 | 23.60 | 23.40 | 23.46 | 23.46 | 0.02% | 28,092 |
| May 6, 2025 | 23.56 | 23.56 | 23.38 | 23.45 | 23.45 | -0.26% | 8,131 |
| May 5, 2025 | 23.45 | 23.52 | 23.40 | 23.51 | 23.51 | 0.17% | 16,686 |
| May 2, 2025 | 23.41 | 23.50 | 23.41 | 23.47 | 23.47 | 0.09% | 25,663 |
| May 1, 2025 | 23.44 | 23.52 | 23.44 | 23.45 | 23.32 | -0.13% | 24,952 |
| Apr 30, 2025 | 23.68 | 23.68 | 23.44 | 23.48 | 23.35 | -0.51% | 6,936 |
| Apr 29, 2025 | 23.63 | 23.63 | 23.48 | 23.60 | 23.47 | -0.33% | 98,117 |
| Apr 28, 2025 | 23.75 | 23.75 | 23.68 | 23.68 | 23.55 | -0.22% | 13,186 |
| Apr 25, 2025 | 23.71 | 23.75 | 23.68 | 23.73 | 23.60 | 0.21% | 13,512 |
| Apr 24, 2025 | 23.62 | 23.71 | 23.61 | 23.68 | 23.56 | 0.69% | 27,308 |
| Apr 23, 2025 | 23.66 | 23.66 | 23.51 | 23.52 | 23.39 | 0.65% | 15,492 |
| Apr 22, 2025 | 23.20 | 23.42 | 23.20 | 23.37 | 23.24 | 0.25% | 9,935 |
| Apr 21, 2025 | 23.46 | 23.46 | 23.22 | 23.31 | 23.19 | -0.58% | 22,844 |
| Apr 17, 2025 | 23.40 | 23.49 | 23.40 | 23.45 | 23.32 | -0.10% | 10,499 |
| Apr 16, 2025 | 23.61 | 23.61 | 23.40 | 23.47 | 23.34 | -0.09% | 21,520 |
| Apr 15, 2025 | 23.36 | 23.56 | 23.36 | 23.49 | 23.36 | 0.47% | 31,519 |
| Apr 14, 2025 | 23.31 | 23.43 | 23.31 | 23.38 | 23.26 | 0.30% | 26,669 |
| Apr 11, 2025 | 23.05 | 23.35 | 23.05 | 23.31 | 23.19 | 0.87% | 20,308 |
| Apr 10, 2025 | 23.04 | 23.34 | 22.94 | 23.11 | 22.99 | -1.45% | 110,940 |
| Apr 9, 2025 | 22.50 | 23.49 | 22.50 | 23.45 | 23.32 | 3.08% | 84,969 |
| Apr 8, 2025 | 23.26 | 23.38 | 22.71 | 22.75 | 22.63 | -1.77% | 174,710 |
| Apr 7, 2025 | 23.17 | 23.36 | 23.11 | 23.16 | 23.04 | -0.90% | 59,131 |
| Apr 4, 2025 | 23.21 | 23.44 | 23.21 | 23.37 | 23.25 | -1.08% | 83,222 |
| Apr 3, 2025 | 23.90 | 23.90 | 23.57 | 23.63 | 23.50 | -1.57% | 177,878 |
| Apr 2, 2025 | 24.00 | 24.00 | 23.89 | 24.00 | 23.87 | -0.15% | 36,443 |
| Apr 1, 2025 | 24.00 | 24.05 | 24.00 | 24.04 | 23.78 | 0.12% | 79,390 |
| Mar 31, 2025 | 23.99 | 24.05 | 23.97 | 24.01 | 23.75 | -0.22% | 40,066 |
| Mar 28, 2025 | 24.10 | 24.10 | 24.02 | 24.06 | 23.81 | -0.29% | 12,308 |
| Mar 27, 2025 | 24.09 | 24.15 | 23.86 | 24.14 | 23.88 | 0.06% | 14,801 |
| Mar 26, 2025 | 24.08 | 24.19 | 24.08 | 24.12 | 23.86 | -0.45% | 9,688 |
| Mar 25, 2025 | 24.27 | 24.27 | 24.22 | 24.23 | 23.97 | 0.02% | 10,218 |
| Mar 24, 2025 | 24.25 | 24.26 | 24.21 | 24.23 | 23.97 | 0.10% | 21,697 |
| Mar 21, 2025 | 24.25 | 24.25 | 24.15 | 24.20 | 23.94 | - | 6,958 |
| Mar 20, 2025 | 24.32 | 24.32 | 24.20 | 24.20 | 23.94 | -0.53% | 20,997 |