iShares Investment Grade Systematic Bond ETF (IGEB)
BATS: IGEB · Real-Time Price · USD
45.94
-0.03 (-0.07%)
At close: Oct 8, 2025, 4:00 PM EDT
45.94
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT
IGEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 45.99 | 46.00 | 45.93 | 45.94 | - | -0.08% | 492,687 |
| Oct 7, 2025 | 45.94 | 46.00 | 45.90 | 45.97 | 45.97 | 0.14% | 125,134 |
| Oct 6, 2025 | 45.91 | 45.98 | 45.89 | 45.91 | 45.91 | -0.22% | 135,783 |
| Oct 3, 2025 | 46.04 | 46.05 | 45.99 | 46.01 | 46.01 | -0.09% | 110,905 |
| Oct 2, 2025 | 45.98 | 46.07 | 45.97 | 46.05 | 46.05 | 0.13% | 131,319 |
| Oct 1, 2025 | 45.96 | 45.99 | 45.90 | 45.99 | 45.99 | -0.13% | 146,964 |
| Sep 30, 2025 | 46.09 | 46.15 | 46.02 | 46.05 | 45.86 | -0.03% | 166,353 |
| Sep 29, 2025 | 46.01 | 46.09 | 46.01 | 46.06 | 45.87 | 0.24% | 217,542 |
| Sep 26, 2025 | 45.93 | 46.00 | 45.89 | 45.95 | 45.76 | 0.13% | 114,075 |
| Sep 25, 2025 | 45.88 | 45.91 | 45.80 | 45.89 | 45.70 | -0.20% | 173,710 |
| Sep 24, 2025 | 46.05 | 46.06 | 45.97 | 45.98 | 45.79 | -0.29% | 129,692 |
| Sep 23, 2025 | 46.10 | 46.27 | 46.05 | 46.12 | 45.93 | 0.16% | 153,156 |
| Sep 22, 2025 | 46.10 | 46.10 | 46.04 | 46.04 | 45.85 | -0.20% | 124,717 |
| Sep 19, 2025 | 46.11 | 46.15 | 46.08 | 46.13 | 45.94 | - | 106,499 |
| Sep 18, 2025 | 46.11 | 46.14 | 46.06 | 46.13 | 45.94 | -0.15% | 292,156 |
| Sep 17, 2025 | 46.33 | 46.38 | 46.13 | 46.20 | 46.01 | -0.13% | 143,295 |
| Sep 16, 2025 | 46.27 | 46.31 | 46.25 | 46.26 | 46.07 | -0.04% | 127,774 |
| Sep 15, 2025 | 46.25 | 46.31 | 46.24 | 46.28 | 46.09 | 0.25% | 138,339 |
| Sep 12, 2025 | 46.16 | 46.18 | 46.09 | 46.17 | 45.98 | -0.16% | 245,576 |
| Sep 11, 2025 | 46.14 | 46.27 | 46.14 | 46.24 | 46.05 | 0.36% | 185,745 |
| Sep 10, 2025 | 46.03 | 46.16 | 46.02 | 46.08 | 45.89 | 0.23% | 111,857 |
| Sep 9, 2025 | 45.99 | 46.03 | 45.89 | 45.97 | 45.78 | -0.12% | 114,333 |
| Sep 8, 2025 | 46.00 | 46.05 | 45.99 | 46.03 | 45.84 | 0.25% | 102,606 |
| Sep 5, 2025 | 45.94 | 45.98 | 45.90 | 45.91 | 45.72 | 0.45% | 513,885 |
| Sep 4, 2025 | 45.57 | 45.71 | 45.56 | 45.71 | 45.52 | 0.51% | 507,948 |
| Sep 3, 2025 | 45.33 | 45.51 | 45.33 | 45.48 | 45.29 | 0.41% | 99,967 |
| Sep 2, 2025 | 45.21 | 45.30 | 45.21 | 45.29 | 45.11 | -0.64% | 113,370 |
| Aug 29, 2025 | 45.64 | 45.64 | 45.57 | 45.58 | 45.21 | -0.24% | 172,622 |
| Aug 28, 2025 | 45.65 | 45.72 | 45.63 | 45.69 | 45.32 | 0.10% | 170,214 |
| Aug 27, 2025 | 45.53 | 45.66 | 45.52 | 45.65 | 45.27 | 0.03% | 153,652 |
| Aug 26, 2025 | 45.54 | 45.63 | 45.51 | 45.63 | 45.26 | 0.14% | 154,837 |
| Aug 25, 2025 | 45.58 | 45.63 | 45.56 | 45.57 | 45.19 | -0.20% | 155,274 |
| Aug 22, 2025 | 45.45 | 45.69 | 45.44 | 45.66 | 45.28 | 0.64% | 99,853 |
| Aug 21, 2025 | 45.43 | 45.43 | 45.32 | 45.37 | 44.99 | -0.27% | 122,548 |
| Aug 20, 2025 | 45.46 | 45.54 | 45.43 | 45.49 | 45.12 | 0.02% | 148,787 |
| Aug 19, 2025 | 45.44 | 45.49 | 45.43 | 45.48 | 45.11 | 0.13% | 124,375 |
| Aug 18, 2025 | 45.49 | 45.49 | 45.38 | 45.42 | 45.05 | -0.11% | 106,081 |
| Aug 15, 2025 | 45.50 | 45.53 | 45.44 | 45.47 | 45.10 | -0.07% | 165,154 |
| Aug 14, 2025 | 45.53 | 45.55 | 45.47 | 45.50 | 45.13 | -0.27% | 130,247 |
| Aug 13, 2025 | 45.57 | 45.65 | 45.57 | 45.63 | 45.25 | 0.42% | 91,594 |
| Aug 12, 2025 | 45.34 | 45.45 | 45.33 | 45.44 | 45.06 | 0.04% | 79,598 |
| Aug 11, 2025 | 45.41 | 45.46 | 45.36 | 45.42 | 45.04 | 0.11% | 76,229 |
| Aug 8, 2025 | 45.42 | 45.43 | 45.36 | 45.37 | 44.99 | -0.23% | 58,512 |
| Aug 7, 2025 | 45.53 | 45.56 | 45.45 | 45.47 | 45.10 | -0.10% | 85,089 |
| Aug 6, 2025 | 45.43 | 45.53 | 45.33 | 45.52 | 45.14 | 0.01% | 126,361 |
| Aug 5, 2025 | 45.43 | 45.52 | 45.43 | 45.51 | 45.14 | 0.01% | 182,563 |
| Aug 4, 2025 | 45.46 | 45.52 | 45.43 | 45.51 | 45.13 | 0.12% | 101,492 |
| Aug 1, 2025 | 45.30 | 45.47 | 45.27 | 45.45 | 45.08 | 0.38% | 78,927 |
| Jul 31, 2025 | 45.38 | 45.41 | 45.28 | 45.28 | 44.72 | -0.42% | 98,372 |
| Jul 30, 2025 | 45.26 | 45.47 | 45.26 | 45.47 | 44.91 | 0.22% | 99,285 |