Skip to main content
iShares Interest Rate Hedged Long-Term Corporate Bond ETF (IGBH)
NYSEARCA: IGBH · Real-Time Price · USD
24.35
-0.04 (-0.17%)
Nov 20, 2024, 3:59 PM EST - Market closed

IGBH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202424.3624.3724.3324.3524.35-0.17%19,795
Nov 19, 202424.3724.3924.3424.3924.390.04%12,459
Nov 18, 202424.3724.3924.3624.3824.38-0.04%21,015
Nov 15, 202424.3324.3924.3224.3924.390.14%7,677
Nov 14, 202424.3924.4224.3524.3624.36-0.11%44,277
Nov 13, 202424.4724.4724.3824.3824.38-0.37%28,054
Nov 12, 202424.5624.5824.4724.4724.47-0.39%12,791
Nov 11, 202424.5724.6024.5224.5724.570.09%29,072
Nov 8, 202424.5024.5624.4924.5524.550.20%27,854
Nov 7, 202424.4724.5024.4624.5024.500.32%31,560
Nov 6, 202424.4024.4324.3424.4224.420.68%78,535
Nov 5, 202424.2024.2524.2024.2524.250.35%6,275
Nov 4, 202424.1724.2024.1324.1724.17-0.38%65,452
Nov 1, 202424.2724.3024.2624.2624.12-14,393
Oct 31, 202424.3224.3224.2524.2624.12-0.29%31,691
Oct 30, 202424.3624.3824.3324.3324.19-0.04%18,877
Oct 29, 202424.3124.3524.3024.3424.200.08%23,575
Oct 28, 202424.3224.3724.3224.3224.180.01%20,605
Oct 25, 202424.3224.3624.3224.3224.170.03%31,692
Oct 24, 202424.3224.3224.3024.3124.170.04%20,160
Oct 23, 202424.3424.3424.2824.3024.16-0.23%10,346
Oct 22, 202424.3024.3624.2824.3624.210.19%16,973
Oct 21, 202424.3624.3824.3124.3124.17-0.16%16,320
Oct 18, 202424.4324.4424.3524.3524.21-0.29%38,387
Oct 17, 202424.4624.4824.4224.4224.28-0.08%19,143
Oct 16, 202424.4124.4424.3724.4424.300.06%5,318
Oct 15, 202424.4124.4324.3924.4324.28-0.14%17,505
Oct 14, 202424.3724.4624.3324.4624.320.31%15,274
Oct 11, 202424.3724.3924.3624.3924.240.06%5,320
Oct 10, 202424.3624.3924.3524.3724.23-6,686
Oct 9, 202424.3224.3724.3024.3724.230.23%11,389
Oct 8, 202424.2924.3224.2624.3124.170.26%15,348
Oct 7, 202424.2824.2924.2524.2524.11-0.04%13,863
Oct 4, 202424.2724.2824.2124.2624.120.45%20,056
Oct 3, 202424.1824.1924.1524.1524.01-0.10%14,278
Oct 2, 202424.1224.1924.1124.1824.03-0.36%15,953
Oct 1, 202424.2424.2624.1824.2623.98-0.03%25,702
Sep 30, 202424.2524.2824.2324.2723.990.09%14,984
Sep 27, 202424.2324.2724.2324.2523.970.08%21,160
Sep 26, 202424.2224.2324.2024.2323.950.08%7,837
Sep 25, 202424.2424.2424.2124.2123.93-0.25%25,337
Sep 24, 202424.2724.2824.2424.2723.990.13%23,059
Sep 23, 202424.2324.2824.2324.2423.960.02%5,524
Sep 20, 202424.2124.2324.1924.2323.950.10%11,071
Sep 19, 202424.2624.2724.1924.2123.930.27%10,232
Sep 18, 202424.0724.1924.0724.1523.870.31%15,087
Sep 17, 202424.0224.0824.0224.0723.790.29%15,640
Sep 16, 202423.9724.0223.9524.0023.720.23%25,678
Sep 13, 202423.9223.9623.9223.9523.670.27%6,949
Sep 12, 202423.8623.9023.8423.8823.600.10%16,011
Sep 11, 202423.8223.8623.7623.8623.580.27%12,775
Sep 10, 202423.8423.8523.7623.7923.51-0.23%19,922
Sep 9, 202423.8523.8623.8223.8523.570.91%20,209
Sep 6, 202423.8823.9123.6323.6323.36-1.17%11,684
Sep 5, 202423.8123.9123.7723.9123.630.46%127,620
Sep 4, 202423.8123.8723.7623.8023.52-0.58%155,340
Sep 3, 202424.0224.0423.9223.9423.52-0.64%267,021
Aug 30, 202424.0624.1024.0624.1023.670.10%21,114
Aug 29, 202424.1024.1024.0624.0723.64-34,085
Aug 28, 202424.1124.1124.0624.0723.64-0.17%16,594
Aug 27, 202424.1324.1324.0924.1123.68-19,324
Aug 26, 202424.1324.1324.0724.1123.68-0.08%37,690
Aug 23, 202424.0824.1424.0824.1323.700.31%12,881
Aug 22, 202424.0624.0824.0324.0623.630.10%10,205
Aug 21, 202423.9824.0423.9724.0323.610.24%5,758
Aug 20, 202424.0124.0123.9423.9823.55-0.23%47,064
Aug 19, 202424.0724.0723.9424.0323.600.04%76,964
Aug 16, 202424.0024.0423.9824.0223.590.17%23,107
Aug 15, 202423.9724.0223.9723.9823.550.44%89,353
Aug 14, 202423.8323.8823.8223.8823.450.70%28,228
Aug 13, 202423.7023.8023.7023.7123.290.07%24,380
Aug 12, 202423.6923.7523.6923.6923.27-0.16%28,249
Aug 9, 202423.7223.7423.6723.7323.310.13%13,049
Aug 8, 202423.7423.7423.6723.7023.280.51%13,371
Aug 7, 202423.7223.7423.5823.5823.16-0.04%21,440
Aug 6, 202423.6123.7123.5923.5923.170.34%53,403
Aug 5, 202423.6523.6523.3423.5123.09-0.61%111,661
Aug 2, 202423.9323.9323.6523.6623.24-1.85%322,576
Aug 1, 202424.2024.2024.0524.1023.49-0.25%802,565
Jul 31, 202424.2024.2224.1624.1623.55-0.04%754,077
Jul 30, 202424.2024.2024.1624.1723.56-0.08%707,339
Jul 29, 202424.2224.2224.1724.1923.58-44,421
Jul 26, 202424.1624.1924.1624.1923.580.25%20,840
Jul 25, 202424.1324.1524.0724.1323.52-0.09%34,848
Jul 24, 202424.2324.2324.1524.1523.54-0.31%17,893
Jul 23, 202424.2724.2724.2324.2323.61-0.06%19,616
Jul 22, 202424.2924.3224.2424.2423.63-0.12%26,892
Jul 19, 202424.3224.3224.2524.2723.66-0.12%13,437
Jul 18, 202424.3424.3724.2924.3023.68-0.06%33,011
Jul 17, 202424.3024.3224.2724.3223.700.12%22,187
Jul 16, 202424.3124.3124.2124.2923.67-0.06%430,397
Jul 15, 202424.3324.3424.3024.3023.68-0.15%22,201
Jul 12, 202424.2824.3424.2824.3423.720.31%32,608
Jul 11, 202424.3124.3124.2324.2623.65-0.29%60,578
Jul 10, 202424.3124.3324.3024.3323.710.15%39,422
Jul 9, 202424.3124.3224.2924.2923.68-0.03%21,743
Jul 8, 202424.3224.3224.2824.3023.680.08%81,963
Jul 5, 202424.3124.3324.2724.2823.67-13,099
Jul 3, 202424.3224.3324.2424.2823.670.12%36,255
Jul 2, 202424.1924.2624.1924.2523.64-0.39%31,348