iShares Investment Grade Systematic Bond ETF (IGEB)
BATS: IGEB · Real-Time Price · USD
46.21
-0.23 (-0.50%)
At close: Oct 29, 2025, 4:00 PM EDT
46.21
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:10 PM EDT

IGEB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202546.4146.4146.4146.40--0.08%4,327
Oct 28, 202546.4346.4646.3846.4446.44-365,120
Oct 27, 202546.4146.4646.3446.4446.440.10%107,028
Oct 24, 202546.4146.4146.3346.4046.400.18%81,093
Oct 23, 202546.3046.3746.2946.3146.31-0.11%86,359
Oct 22, 202546.2946.3746.2846.3646.360.06%120,499
Oct 21, 202546.4046.4246.3346.3346.33-109,710
Oct 20, 202546.3046.3446.2846.3346.330.19%276,299
Oct 17, 202546.2346.2646.1946.2446.24-0.12%133,649
Oct 16, 202546.1746.3046.1546.3046.300.25%175,084
Oct 15, 202546.2346.2946.1246.1846.180.05%93,809
Oct 14, 202546.0046.1745.9746.1646.160.16%217,098
Oct 13, 202545.9646.0945.9446.0846.080.33%89,758
Oct 10, 202545.9846.0045.9145.9345.930.16%296,398
Oct 9, 202545.9045.9045.8345.8645.86-0.19%220,380
Oct 8, 202546.0446.0445.9245.9445.94-0.07%492,687
Oct 7, 202545.9446.0045.9045.9745.970.14%125,134
Oct 6, 202545.9145.9845.8945.9145.91-0.22%135,783
Oct 3, 202546.0446.0545.9946.0146.01-0.09%110,905
Oct 2, 202545.9846.0745.9746.0546.050.13%131,319
Oct 1, 202545.9645.9945.9045.9945.99-0.13%146,964
Sep 30, 202546.0946.1546.0246.0545.86-0.03%166,353
Sep 29, 202546.0146.0946.0146.0645.870.24%217,542
Sep 26, 202545.9346.0045.8945.9545.760.13%114,075
Sep 25, 202545.8845.9145.8045.8945.70-0.20%173,710
Sep 24, 202546.0546.0645.9745.9845.79-0.29%129,692
Sep 23, 202546.1046.2746.0546.1245.930.16%153,156
Sep 22, 202546.1046.1046.0446.0445.85-0.20%124,717
Sep 19, 202546.1146.1546.0846.1345.94-106,499
Sep 18, 202546.1146.1446.0646.1345.94-0.15%292,156
Sep 17, 202546.3346.3846.1346.2046.01-0.13%143,295
Sep 16, 202546.2746.3146.2546.2646.07-0.04%127,774
Sep 15, 202546.2546.3146.2446.2846.090.25%138,339
Sep 12, 202546.1646.1846.0946.1745.98-0.16%245,576
Sep 11, 202546.1446.2746.1446.2446.050.36%185,745
Sep 10, 202546.0346.1646.0246.0845.890.23%111,857
Sep 9, 202545.9946.0345.8945.9745.78-0.12%114,333
Sep 8, 202546.0046.0545.9946.0345.840.25%102,606
Sep 5, 202545.9445.9845.9045.9145.720.45%513,885
Sep 4, 202545.5745.7145.5645.7145.520.51%507,948
Sep 3, 202545.3345.5145.3345.4845.290.41%99,967
Sep 2, 202545.2145.3045.2145.2945.11-0.64%113,370
Aug 29, 202545.6445.6445.5745.5845.21-0.24%172,622
Aug 28, 202545.6545.7245.6345.6945.320.10%170,214
Aug 27, 202545.5345.6645.5245.6545.270.03%153,652
Aug 26, 202545.5445.6345.5145.6345.260.14%154,837
Aug 25, 202545.5845.6345.5645.5745.19-0.20%155,274
Aug 22, 202545.4545.6945.4445.6645.280.64%99,853
Aug 21, 202545.4345.4345.3245.3744.99-0.27%122,548
Aug 20, 202545.4645.5445.4345.4945.120.02%148,787