iShares Investment Grade Systematic Bond ETF (IGEB)
BATS: IGEB · Real-Time Price · USD
44.38
+0.17 (0.38%)
Dec 20, 2024, 4:00 PM EST - Market closed

IGEB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202444.4144.5244.3144.3844.380.38%191,562
Dec 19, 202444.3244.3544.1544.2144.21-0.38%167,973
Dec 18, 202444.8144.8744.3844.3844.38-1.42%148,612
Dec 17, 202445.0345.0744.9945.0244.82-0.04%103,332
Dec 16, 202445.0945.0944.9945.0444.840.13%105,211
Dec 13, 202445.1445.1444.9744.9844.78-0.42%65,617
Dec 12, 202445.2845.2945.1545.1744.97-0.40%93,695
Dec 11, 202445.5045.5445.3345.3545.15-0.13%157,757
Dec 10, 202445.4045.4645.3745.4145.21-0.13%118,220
Dec 9, 202445.5145.5145.4445.4745.27-0.20%142,416
Dec 6, 202445.5945.6045.4645.5645.360.29%171,999
Dec 5, 202445.4045.4745.3645.4345.23-0.02%92,270
Dec 4, 202445.2545.4745.2345.4445.240.33%170,580
Dec 3, 202445.4745.5045.2845.2945.09-0.24%242,197
Dec 2, 202445.0145.4645.0145.4045.20-0.42%197,675
Nov 29, 202445.5545.6045.5345.5945.160.45%87,505
Nov 27, 202445.3645.4045.2745.3944.960.34%230,531
Nov 26, 202445.2345.2545.1345.2344.80-0.20%480,064
Nov 25, 202445.2745.3245.2045.3244.890.96%591,383
Nov 22, 202444.9144.9544.8544.8944.470.09%132,034
Nov 21, 202444.9345.0244.8344.8544.43-0.13%116,882
Nov 20, 202444.8744.9444.8544.9144.49-0.13%163,541
Nov 19, 202444.9845.0344.9544.9744.550.18%426,084
Nov 18, 202444.8044.9344.7744.8944.470.17%306,284
Nov 15, 202444.6844.9144.6244.8244.390.06%814,102
Nov 14, 202444.9144.9644.7444.7944.37-0.07%488,146
Nov 13, 202445.1045.1044.8044.8244.40-0.18%618,906
Nov 12, 202445.0845.1344.8744.9044.48-0.69%729,043
Nov 11, 202445.2145.2345.1545.2144.79-0.19%818,550
Nov 8, 202445.2645.3745.1745.3044.870.14%12,183,659
Nov 7, 202445.0045.2744.9845.2344.800.96%202,855
Nov 6, 202444.7744.9544.7144.8044.38-0.73%379,423
Nov 5, 202444.9945.1544.9045.1344.710.27%196,656
Nov 4, 202445.0545.1144.9245.0144.590.51%178,715
Nov 1, 202445.0545.1044.7544.7844.36-0.80%164,181
Oct 31, 202445.1545.2245.0445.1444.53-0.15%156,863
Oct 30, 202445.3545.4345.1945.2144.60-0.18%171,989
Oct 29, 202445.0845.3045.0745.2944.680.11%281,207
Oct 28, 202445.3245.3345.1645.2444.63-0.09%204,582
Oct 25, 202445.4745.4845.2745.2844.67-0.25%264,970
Oct 24, 202445.3045.4345.2745.4044.780.28%155,671
Oct 23, 202445.2945.3245.2045.2744.66-0.31%305,205
Oct 22, 202445.4345.4645.3145.4144.80-119,558
Oct 21, 202445.5945.5945.3945.4144.80-0.74%175,363
Oct 18, 202445.8245.8545.7545.7545.13-0.09%111,335
Oct 17, 202445.8545.8745.7745.7945.17-0.51%275,691
Oct 16, 202445.9946.0345.9446.0345.400.27%444,615
Oct 15, 202445.8545.9445.8245.9045.280.35%105,051
Oct 14, 202445.6145.7545.5645.7445.120.02%109,957
Oct 11, 202445.6845.7945.6545.7345.11-0.04%92,279
Oct 10, 202445.6745.7745.5945.7545.13-0.02%150,065
Oct 9, 202445.7245.7745.6845.7645.14-0.20%193,968
Oct 8, 202445.6845.8545.6545.8545.230.22%153,441
Oct 7, 202445.8145.8545.7445.7545.13-0.41%160,480
Oct 4, 202445.9445.9945.9045.9445.32-0.54%142,578
Oct 3, 202446.2846.3146.1946.1945.57-0.41%164,990
Oct 2, 202446.2646.4046.2346.3845.75-0.17%150,052
Oct 1, 202446.4546.5146.4046.4645.83-0.02%171,104
Sep 30, 202446.5046.5546.4246.4745.66-0.15%157,876
Sep 27, 202446.4846.5746.4746.5445.730.34%80,711
Sep 26, 202446.4546.4646.3146.3845.57-0.04%156,676
Sep 25, 202446.4946.4946.4046.4045.59-0.41%101,904
Sep 24, 202446.4346.6246.4146.5945.770.11%160,006
Sep 23, 202446.4746.5946.4146.5445.73-0.06%285,882
Sep 20, 202446.4646.6146.4246.5745.75-175,970
Sep 19, 202446.4946.6046.4646.5745.750.15%134,807
Sep 18, 202446.5246.7646.4846.5045.69-0.28%231,439
Sep 17, 202446.6446.6746.5846.6345.810.04%290,953
Sep 16, 202446.5446.6646.4746.6145.790.28%167,585
Sep 13, 202446.4546.5346.4346.4845.670.24%109,411
Sep 12, 202446.3446.4046.2646.3745.56-0.02%163,482
Sep 11, 202446.2546.4146.2546.3845.570.13%136,509
Sep 10, 202446.2346.3446.2246.3245.510.19%116,457
Sep 9, 202446.1546.2646.1146.2345.420.22%119,155
Sep 6, 202446.1746.3546.0746.1345.32-0.04%164,873
Sep 5, 202446.0946.1645.9646.1545.340.41%887,387
Sep 4, 202445.7846.0145.7645.9645.160.44%313,159
Sep 3, 202445.8045.8645.7245.7644.96-0.09%208,185
Aug 30, 202445.9646.0245.7945.8044.82-0.41%503,759
Aug 29, 202445.9846.0145.8845.9945.00-0.03%174,406
Aug 28, 202446.0246.0645.9846.0145.02-0.10%124,956
Aug 27, 202445.9646.0645.9246.0545.06-0.02%167,166
Aug 26, 202446.1746.1746.0346.0645.07-0.09%102,675
Aug 23, 202445.9746.1145.9046.1045.110.50%95,017
Aug 22, 202445.9745.9745.7945.8744.88-0.28%137,104
Aug 21, 202445.9346.1045.8746.0045.010.20%109,991
Aug 20, 202445.9145.9245.8045.9144.920.20%209,763
Aug 19, 202445.8745.8745.6845.8244.830.22%357,810
Aug 16, 202445.6545.7445.6145.7244.740.24%182,121
Aug 15, 202445.4945.6345.4745.6144.63-0.22%203,296
Aug 14, 202445.5845.7845.5845.7144.730.25%93,334
Aug 13, 202445.4845.6245.4745.6044.610.53%276,632
Aug 12, 202445.2445.3945.2145.3644.380.18%99,615
Aug 9, 202445.4345.4345.2345.2844.300.34%304,929
Aug 8, 202445.0145.1445.0145.1244.150.09%411,391
Aug 7, 202445.2245.2745.0345.0844.11-0.33%107,140
Aug 6, 202445.4445.4445.2345.2344.26-0.46%174,797
Aug 5, 202445.6345.6345.3645.4444.46-0.32%169,542
Aug 2, 202445.6445.6445.4245.5944.600.77%118,853
Aug 1, 202445.1745.3045.1745.2444.26-0.09%116,945