iShares Investment Grade Systematic Bond ETF (IGEB)
BATS: IGEB · Real-Time Price · USD
44.95
+0.24 (0.53%)
Mar 28, 2025, 3:59 PM EDT - Market closed
IGEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 44.87 | 44.96 | 44.83 | 44.95 | 44.95 | 0.53% | 68,311 |
| Mar 27, 2025 | 44.69 | 44.73 | 44.67 | 44.71 | 44.71 | -0.04% | 194,237 |
| Mar 26, 2025 | 44.81 | 44.81 | 44.73 | 44.73 | 44.73 | -0.29% | 88,440 |
| Mar 25, 2025 | 44.82 | 44.93 | 44.80 | 44.86 | 44.86 | 0.16% | 63,232 |
| Mar 24, 2025 | 44.88 | 44.90 | 44.79 | 44.79 | 44.79 | -0.40% | 87,820 |
| Mar 21, 2025 | 45.03 | 45.06 | 44.95 | 44.97 | 44.97 | -0.07% | 97,157 |
| Mar 20, 2025 | 45.22 | 45.22 | 44.99 | 45.00 | 45.00 | -0.04% | 173,063 |
| Mar 19, 2025 | 44.82 | 45.06 | 44.78 | 45.02 | 45.02 | 0.47% | 94,516 |
| Mar 18, 2025 | 44.71 | 44.89 | 44.69 | 44.81 | 44.81 | 0.19% | 151,554 |
| Mar 17, 2025 | 44.75 | 44.84 | 44.72 | 44.73 | 44.73 | 0.15% | 122,801 |
| Mar 14, 2025 | 44.69 | 44.75 | 44.65 | 44.66 | 44.66 | -0.07% | 155,919 |
| Mar 13, 2025 | 44.48 | 44.70 | 44.45 | 44.69 | 44.69 | 0.20% | 80,503 |
| Mar 12, 2025 | 44.71 | 44.71 | 44.58 | 44.60 | 44.60 | -0.27% | 142,537 |
| Mar 11, 2025 | 44.92 | 44.95 | 44.71 | 44.72 | 44.72 | -0.53% | 117,156 |
| Mar 10, 2025 | 45.03 | 45.05 | 44.92 | 44.96 | 44.96 | 0.27% | 106,020 |
| Mar 7, 2025 | 45.03 | 45.03 | 44.79 | 44.84 | 44.84 | -0.07% | 195,897 |
| Mar 6, 2025 | 44.94 | 44.98 | 44.80 | 44.87 | 44.87 | -0.28% | 268,036 |
| Mar 5, 2025 | 45.12 | 45.20 | 44.96 | 45.00 | 45.00 | -0.28% | 220,359 |
| Mar 4, 2025 | 45.16 | 45.23 | 45.07 | 45.12 | 45.12 | -0.20% | 135,541 |
| Mar 3, 2025 | 45.04 | 45.21 | 44.98 | 45.21 | 45.21 | -0.22% | 161,128 |
| Feb 28, 2025 | 45.23 | 45.31 | 45.14 | 45.31 | 45.13 | 0.40% | 800,803 |
| Feb 27, 2025 | 45.13 | 45.19 | 45.09 | 45.13 | 44.95 | -0.18% | 1,086,928 |
| Feb 26, 2025 | 45.15 | 45.24 | 45.10 | 45.21 | 45.03 | 0.12% | 96,002 |
| Feb 25, 2025 | 45.10 | 45.16 | 45.08 | 45.16 | 44.97 | 0.55% | 95,292 |
| Feb 24, 2025 | 44.82 | 44.95 | 44.81 | 44.91 | 44.73 | 0.22% | 67,431 |
| Feb 21, 2025 | 44.72 | 44.89 | 44.72 | 44.81 | 44.63 | 0.29% | 80,389 |
| Feb 20, 2025 | 44.65 | 44.71 | 44.63 | 44.68 | 44.50 | 0.13% | 279,656 |
| Feb 19, 2025 | 44.56 | 44.64 | 44.53 | 44.62 | 44.44 | 0.09% | 96,722 |
| Feb 18, 2025 | 44.75 | 44.75 | 44.55 | 44.58 | 44.40 | -0.31% | 106,178 |
| Feb 14, 2025 | 44.76 | 44.82 | 44.72 | 44.72 | 44.54 | 0.31% | 115,878 |
| Feb 13, 2025 | 44.49 | 44.63 | 44.48 | 44.58 | 44.40 | 0.61% | 114,890 |
| Feb 12, 2025 | 44.27 | 44.34 | 44.20 | 44.31 | 44.13 | -0.45% | 97,320 |
| Feb 11, 2025 | 44.49 | 44.53 | 44.44 | 44.51 | 44.33 | -0.17% | 103,769 |
| Feb 10, 2025 | 44.60 | 44.67 | 44.55 | 44.59 | 44.40 | 0.03% | 122,298 |
| Feb 7, 2025 | 44.59 | 44.61 | 44.51 | 44.57 | 44.39 | -0.31% | 131,336 |
| Feb 6, 2025 | 44.74 | 44.76 | 44.66 | 44.71 | 44.53 | -0.10% | 180,815 |
| Feb 5, 2025 | 44.70 | 44.82 | 44.68 | 44.75 | 44.57 | 0.52% | 141,284 |
| Feb 4, 2025 | 44.34 | 44.55 | 44.34 | 44.52 | 44.34 | 0.20% | 235,597 |
| Feb 3, 2025 | 44.46 | 44.54 | 44.38 | 44.43 | 44.25 | -0.36% | 182,261 |
| Jan 31, 2025 | 44.71 | 44.75 | 44.52 | 44.59 | 44.23 | -0.20% | 139,143 |
| Jan 30, 2025 | 44.68 | 44.73 | 44.65 | 44.68 | 44.32 | 0.16% | 254,512 |
| Jan 29, 2025 | 44.67 | 44.68 | 44.47 | 44.61 | 44.25 | -0.07% | 114,689 |
| Jan 28, 2025 | 44.58 | 44.64 | 44.55 | 44.64 | 44.28 | -0.09% | 323,131 |
| Jan 27, 2025 | 44.62 | 44.68 | 44.56 | 44.68 | 44.32 | 0.52% | 440,547 |
| Jan 24, 2025 | 44.35 | 44.47 | 44.32 | 44.45 | 44.09 | 0.23% | 85,405 |
| Jan 23, 2025 | 44.29 | 44.37 | 44.25 | 44.35 | 43.99 | -0.11% | 115,836 |
| Jan 22, 2025 | 44.50 | 44.53 | 44.39 | 44.40 | 44.04 | -0.19% | 142,458 |
| Jan 21, 2025 | 44.47 | 44.51 | 44.42 | 44.49 | 44.12 | 0.39% | 395,351 |
| Jan 17, 2025 | 44.38 | 44.38 | 44.30 | 44.31 | 43.95 | 0.07% | 143,582 |
| Jan 16, 2025 | 44.15 | 44.35 | 44.12 | 44.28 | 43.92 | 0.16% | 350,310 |