Skip to main content
logo
iShares Investment Grade Systematic Bond ETF (IGEB)
BATS: IGEB · Real-Time Price · USD
45.23
+0.23 (0.51%)
At close: Jun 24, 2025, 4:00 PM
45.23
0.00 (0.00%)
After-hours: Jun 24, 2025, 8:00 PM EDT

IGEB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 202545.0045.2545.0045.2345.230.51%2,830,911
Jun 23, 202544.9945.0944.9545.0045.000.18%83,253
Jun 20, 202544.8244.9544.7844.9244.920.11%67,498
Jun 18, 202544.9144.9644.8244.8744.870.07%79,381
Jun 17, 202544.8044.8444.7544.8444.840.22%553,167
Jun 16, 202544.7844.8744.7344.7444.74-0.07%71,775
Jun 13, 202544.8644.8744.6944.7744.77-0.42%116,072
Jun 12, 202544.8844.9744.8544.9644.960.45%69,464
Jun 11, 202544.7044.8144.6844.7644.760.27%109,767
Jun 10, 202544.6845.2444.5844.6444.640.18%79,133
Jun 9, 202544.4844.6144.4744.5644.560.20%89,947
Jun 6, 202544.5244.6044.4644.4744.47-0.43%160,726
Jun 5, 202544.8044.8044.6644.6644.66-0.29%297,808
Jun 4, 202544.6944.8244.6544.7944.790.58%265,440
Jun 3, 202544.5744.6144.4944.5344.530.02%209,260
Jun 2, 202544.5044.5244.4044.5244.52-0.60%86,096
May 30, 202544.6844.7944.6644.7944.610.22%111,795
May 29, 202544.6444.6944.5844.6944.510.38%74,146
May 28, 202544.5344.5644.4344.5244.34-0.22%109,738
May 27, 202544.5344.6444.4544.6244.440.70%111,155
May 23, 202544.3644.3644.2644.3144.13-82,729
May 22, 202544.1144.3144.0444.3144.130.48%215,657
May 21, 202544.3144.3644.0744.1043.92-0.88%253,914
May 20, 202544.4044.5044.3744.4944.31-0.09%723,070
May 19, 202544.2144.5544.2144.5344.35-112,050
May 16, 202544.6044.6044.4844.5344.350.09%180,772
May 15, 202544.3244.4944.2644.4944.310.69%73,139
May 14, 202544.3044.3544.1844.1944.00-0.42%80,511
May 13, 202544.3244.3744.3044.3744.190.07%59,889
May 12, 202544.2944.3744.2744.3444.160.07%93,175
May 9, 202544.4044.5044.3144.3144.13-0.07%109,638
May 8, 202544.5244.5244.3344.3444.16-0.31%61,601
May 7, 202544.4944.5144.3744.4844.300.20%78,214
May 6, 202544.2644.3944.2144.3944.210.16%74,513
May 5, 202544.2944.3544.1944.3244.14-0.09%113,729
May 2, 202544.3544.4344.3044.3644.18-0.27%129,234
May 1, 202544.6144.6344.4344.4844.30-0.49%339,460
Apr 30, 202544.7844.8444.6644.7044.33-0.40%158,509
Apr 29, 202544.7544.9044.7544.8844.500.20%76,362
Apr 28, 202544.6644.8244.6644.7944.420.18%78,197
Apr 25, 202544.6344.7344.5944.7144.340.42%67,413
Apr 24, 202544.3844.5444.3544.5344.150.69%75,430
Apr 23, 202544.5644.5844.1744.2243.850.36%107,860
Apr 22, 202544.1344.1544.0244.0643.690.20%67,834
Apr 21, 202544.1644.1943.9343.9743.60-0.75%83,786
Apr 17, 202544.3244.3744.2644.3043.93-0.04%51,937
Apr 16, 202544.1644.3244.0844.3243.950.48%389,926
Apr 15, 202543.9144.1743.9144.1143.740.41%166,007
Apr 14, 202543.9343.9843.8043.9343.560.64%98,410
Apr 11, 202543.4343.6943.1243.6543.28-0.16%131,057