iShares Interest Rate Hedged Long-Term Corporate Bond ETF (IGBH)

IGBH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	24.56	24.60	24.53	24.59	-	0.18%	106,168
Dec 3, 2025	24.54	24.55	24.48	24.55	24.55	-0.02%	47,717
Dec 2, 2025	24.54	24.57	24.53	24.55	24.55	-0.35%	63,058
Dec 1, 2025	24.59	24.69	24.57	24.64	24.52	-0.02%	98,923
Nov 28, 2025	24.63	24.64	24.61	24.64	24.53	0.09%	21,746
Nov 26, 2025	24.59	24.63	24.55	24.62	24.51	0.37%	37,327
Nov 25, 2025	24.48	24.54	24.45	24.53	24.42	0.16%	11,419
Nov 24, 2025	24.44	24.50	24.42	24.49	24.38	0.41%	26,728
Nov 21, 2025	24.38	24.40	24.34	24.39	24.28	0.08%	44,657
Nov 20, 2025	24.46	24.46	24.33	24.37	24.26	-0.07%	31,495
Nov 19, 2025	24.40	24.43	24.37	24.39	24.28	0.03%	33,574
Nov 18, 2025	24.36	24.41	24.32	24.38	24.27	-0.10%	38,962
Nov 17, 2025	24.39	24.42	24.39	24.41	24.29	-	18,512
Nov 14, 2025	24.39	24.47	24.39	24.41	24.29	-0.06%	14,817
Nov 13, 2025	24.44	24.46	24.41	24.42	24.31	-0.17%	22,114
Nov 12, 2025	24.50	24.50	24.41	24.46	24.35	-0.43%	217,514
Nov 11, 2025	24.51	24.57	24.50	24.57	24.45	0.43%	41,751
Nov 10, 2025	24.44	24.46	24.43	24.46	24.35	0.37%	61,239
Nov 7, 2025	24.40	24.40	24.32	24.37	24.26	-0.28%	39,996
Nov 6, 2025	24.45	24.45	24.42	24.44	24.33	-0.16%	45,814
Nov 5, 2025	24.41	24.50	24.41	24.48	24.37	0.31%	45,514
Nov 4, 2025	24.37	24.48	24.37	24.40	24.29	-0.47%	66,077
Nov 3, 2025	24.60	24.60	24.51	24.52	24.29	-0.41%	37,965
Oct 31, 2025	24.72	24.72	24.62	24.62	24.39	-0.32%	28,398
Oct 30, 2025	24.68	24.73	24.66	24.70	24.47	-0.35%	87,728
Oct 29, 2025	24.79	24.80	24.76	24.79	24.55	0.03%	25,374
Oct 28, 2025	24.77	24.80	24.75	24.78	24.54	-0.17%	47,680
Oct 27, 2025	24.80	24.82	24.79	24.82	24.59	0.20%	37,682
Oct 24, 2025	24.78	24.78	24.74	24.77	24.54	0.20%	47,543
Oct 23, 2025	24.65	24.72	24.65	24.72	24.49	0.41%	46,803
Oct 22, 2025	24.58	24.62	24.55	24.62	24.39	0.24%	28,984
Oct 21, 2025	24.61	24.61	24.55	24.56	24.33	-0.20%	50,073
Oct 20, 2025	24.56	24.61	24.56	24.61	24.38	0.22%	19,534
Oct 17, 2025	24.55	24.57	24.52	24.56	24.32	0.02%	24,575
Oct 16, 2025	24.62	24.63	24.52	24.55	24.32	-0.24%	26,239
Oct 15, 2025	24.62	24.66	24.60	24.61	24.38	0.24%	18,619
Oct 14, 2025	24.38	24.57	24.34	24.55	24.32	-0.12%	38,540
Oct 13, 2025	24.37	24.58	24.27	24.58	24.35	0.83%	46,182
Oct 10, 2025	24.54	24.54	24.38	24.38	24.15	-0.70%	305,640
Oct 9, 2025	24.58	24.58	24.53	24.55	24.32	-0.20%	30,179
Oct 8, 2025	24.65	24.65	24.59	24.60	24.37	0.01%	80,740
Oct 7, 2025	24.60	24.61	24.56	24.60	24.37	0.05%	51,189
Oct 6, 2025	24.56	24.60	24.56	24.59	24.35	0.12%	39,318
Oct 3, 2025	24.55	24.56	24.54	24.56	24.32	0.09%	75,849
Oct 2, 2025	24.51	24.54	24.51	24.53	24.30	-0.42%	41,365
Oct 1, 2025	24.62	24.65	24.60	24.64	24.28	0.06%	136,685
Sep 30, 2025	24.64	24.64	24.59	24.62	24.26	-0.04%	34,085
Sep 29, 2025	24.65	24.65	24.61	24.63	24.27	0.12%	22,374
Sep 26, 2025	24.63	24.63	24.55	24.60	24.24	0.33%	23,793
Sep 25, 2025	24.49	24.52	24.45	24.52	24.16	0.10%	16,281

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.