iShares Investment Grade Systematic Bond ETF (IGEB)
BATS: IGEB · Real-Time Price · USD
44.70
+0.17 (0.38%)
Apr 25, 2025, 4:00 PM EDT - Market closed
IGEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 44.63 | 44.73 | 44.59 | 44.71 | 44.71 | 0.42% | 67,413 |
| Apr 24, 2025 | 44.38 | 44.54 | 44.35 | 44.53 | 44.53 | 0.69% | 75,430 |
| Apr 23, 2025 | 44.56 | 44.58 | 44.17 | 44.22 | 44.22 | 0.36% | 107,860 |
| Apr 22, 2025 | 44.13 | 44.15 | 44.02 | 44.06 | 44.06 | 0.20% | 67,834 |
| Apr 21, 2025 | 44.16 | 44.19 | 43.93 | 43.97 | 43.97 | -0.75% | 83,786 |
| Apr 17, 2025 | 44.32 | 44.37 | 44.26 | 44.30 | 44.30 | -0.04% | 51,937 |
| Apr 16, 2025 | 44.16 | 44.32 | 44.08 | 44.32 | 44.32 | 0.48% | 389,926 |
| Apr 15, 2025 | 43.91 | 44.17 | 43.91 | 44.11 | 44.11 | 0.41% | 166,007 |
| Apr 14, 2025 | 43.93 | 43.98 | 43.80 | 43.93 | 43.93 | 0.64% | 98,410 |
| Apr 11, 2025 | 43.43 | 43.69 | 43.12 | 43.65 | 43.65 | -0.16% | 131,057 |
| Apr 10, 2025 | 44.01 | 44.06 | 43.67 | 43.72 | 43.72 | -1.15% | 108,837 |
| Apr 9, 2025 | 43.38 | 44.23 | 43.19 | 44.23 | 44.23 | 1.14% | 141,721 |
| Apr 8, 2025 | 44.21 | 44.32 | 43.69 | 43.73 | 43.73 | -0.84% | 112,424 |
| Apr 7, 2025 | 44.58 | 44.60 | 44.05 | 44.10 | 44.10 | -1.67% | 480,503 |
| Apr 4, 2025 | 45.11 | 45.20 | 44.81 | 44.85 | 44.85 | -0.40% | 268,372 |
| Apr 3, 2025 | 45.14 | 45.25 | 45.00 | 45.03 | 45.03 | 0.06% | 169,836 |
| Apr 2, 2025 | 45.06 | 45.06 | 44.88 | 45.01 | 45.01 | 0.17% | 94,261 |
| Apr 1, 2025 | 44.93 | 45.03 | 44.89 | 44.93 | 44.93 | -0.18% | 86,373 |
| Mar 31, 2025 | 45.04 | 45.06 | 44.90 | 45.01 | 44.83 | 0.14% | 141,215 |
| Mar 28, 2025 | 44.87 | 44.96 | 44.83 | 44.95 | 44.76 | 0.53% | 68,311 |
| Mar 27, 2025 | 44.69 | 44.73 | 44.67 | 44.71 | 44.53 | -0.04% | 194,237 |
| Mar 26, 2025 | 44.81 | 44.81 | 44.73 | 44.73 | 44.55 | -0.29% | 88,440 |
| Mar 25, 2025 | 44.82 | 44.93 | 44.80 | 44.86 | 44.68 | 0.16% | 63,232 |
| Mar 24, 2025 | 44.88 | 44.90 | 44.79 | 44.79 | 44.61 | -0.40% | 87,820 |
| Mar 21, 2025 | 45.03 | 45.06 | 44.95 | 44.97 | 44.79 | -0.07% | 97,157 |
| Mar 20, 2025 | 45.22 | 45.22 | 44.99 | 45.00 | 44.82 | -0.04% | 173,063 |
| Mar 19, 2025 | 44.82 | 45.06 | 44.78 | 45.02 | 44.84 | 0.47% | 94,516 |
| Mar 18, 2025 | 44.71 | 44.89 | 44.69 | 44.81 | 44.63 | 0.19% | 151,554 |
| Mar 17, 2025 | 44.75 | 44.84 | 44.72 | 44.73 | 44.54 | 0.15% | 122,801 |
| Mar 14, 2025 | 44.69 | 44.75 | 44.65 | 44.66 | 44.48 | -0.07% | 155,919 |
| Mar 13, 2025 | 44.48 | 44.70 | 44.45 | 44.69 | 44.51 | 0.20% | 80,503 |
| Mar 12, 2025 | 44.71 | 44.71 | 44.58 | 44.60 | 44.42 | -0.27% | 142,537 |
| Mar 11, 2025 | 44.92 | 44.95 | 44.71 | 44.72 | 44.54 | -0.53% | 117,156 |
| Mar 10, 2025 | 45.03 | 45.05 | 44.92 | 44.96 | 44.78 | 0.27% | 106,020 |
| Mar 7, 2025 | 45.03 | 45.03 | 44.79 | 44.84 | 44.66 | -0.07% | 195,897 |
| Mar 6, 2025 | 44.94 | 44.98 | 44.80 | 44.87 | 44.69 | -0.28% | 268,036 |
| Mar 5, 2025 | 45.12 | 45.20 | 44.96 | 45.00 | 44.81 | -0.28% | 220,359 |
| Mar 4, 2025 | 45.16 | 45.23 | 45.07 | 45.12 | 44.94 | -0.20% | 135,541 |
| Mar 3, 2025 | 45.04 | 45.21 | 44.98 | 45.21 | 45.02 | -0.22% | 161,128 |
| Feb 28, 2025 | 45.23 | 45.31 | 45.14 | 45.31 | 44.94 | 0.40% | 800,803 |
| Feb 27, 2025 | 45.13 | 45.19 | 45.09 | 45.13 | 44.76 | -0.18% | 1,086,928 |
| Feb 26, 2025 | 45.15 | 45.24 | 45.10 | 45.21 | 44.84 | 0.12% | 96,002 |
| Feb 25, 2025 | 45.10 | 45.16 | 45.08 | 45.16 | 44.79 | 0.55% | 95,292 |
| Feb 24, 2025 | 44.82 | 44.95 | 44.81 | 44.91 | 44.54 | 0.22% | 67,431 |
| Feb 21, 2025 | 44.72 | 44.89 | 44.72 | 44.81 | 44.45 | 0.29% | 80,389 |
| Feb 20, 2025 | 44.65 | 44.71 | 44.63 | 44.68 | 44.32 | 0.13% | 279,656 |
| Feb 19, 2025 | 44.56 | 44.64 | 44.53 | 44.62 | 44.26 | 0.09% | 96,722 |
| Feb 18, 2025 | 44.75 | 44.75 | 44.55 | 44.58 | 44.22 | -0.31% | 106,178 |
| Feb 14, 2025 | 44.76 | 44.82 | 44.72 | 44.72 | 44.36 | 0.31% | 115,878 |
| Feb 13, 2025 | 44.49 | 44.63 | 44.48 | 44.58 | 44.22 | 0.61% | 114,890 |