iShares Investment Grade Systematic Bond ETF (IGEB)

IGEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	45.18	45.20	45.15	45.18	-	-0.17%	235,346
Mar 17, 2026	45.14	45.25	45.14	45.25	45.25	0.50%	355,119
Mar 16, 2026	45.09	45.13	44.99	45.03	45.03	0.36%	248,903
Mar 13, 2026	45.08	45.13	44.82	44.87	44.87	-0.26%	1,076,630
Mar 12, 2026	45.16	45.16	44.91	44.98	44.98	-0.55%	1,045,794
Mar 11, 2026	45.38	45.40	45.20	45.23	45.23	-0.64%	127,423
Mar 10, 2026	45.66	45.70	45.51	45.52	45.52	-0.44%	205,083
Mar 9, 2026	45.47	45.74	45.45	45.72	45.72	0.44%	212,330
Mar 6, 2026	45.48	45.68	45.42	45.52	45.52	-0.26%	286,885
Mar 5, 2026	45.62	45.68	45.57	45.64	45.64	-0.28%	368,669
Mar 4, 2026	45.78	45.86	45.76	45.77	45.77	0.07%	177,941
Mar 3, 2026	45.53	45.84	45.53	45.74	45.74	-0.13%	230,552
Mar 2, 2026	45.78	45.82	45.72	45.80	45.80	-0.69%	143,516
Feb 27, 2026	46.10	46.20	46.10	46.12	45.93	0.02%	81,907
Feb 26, 2026	46.07	46.13	46.06	46.11	45.92	0.07%	231,958
Feb 25, 2026	46.09	46.14	46.08	46.08	45.90	-0.09%	175,229
Feb 24, 2026	46.10	46.15	46.06	46.12	45.93	-0.04%	232,463
Feb 23, 2026	46.11	46.17	46.10	46.14	45.95	0.11%	183,388
Feb 20, 2026	46.08	46.11	46.04	46.09	45.90	0.02%	158,809
Feb 19, 2026	46.00	46.10	46.00	46.08	45.90	0.02%	133,252
Feb 18, 2026	46.04	46.10	46.04	46.07	45.89	-0.04%	149,244
Feb 17, 2026	46.06	46.10	46.03	46.09	45.90	0.08%	335,030
Feb 13, 2026	46.05	46.07	46.02	46.06	45.87	0.27%	200,642
Feb 12, 2026	45.86	45.95	45.86	45.93	45.75	0.33%	109,295
Feb 11, 2026	45.73	45.84	45.71	45.78	45.60	-0.05%	385,562
Feb 10, 2026	45.83	45.87	45.79	45.81	45.62	0.20%	190,264
Feb 9, 2026	45.64	45.74	45.64	45.72	45.53	0.01%	158,395
Feb 6, 2026	45.70	45.71	45.65	45.71	45.53	0.01%	153,852
Feb 5, 2026	45.57	45.71	45.57	45.71	45.52	0.38%	150,673
Feb 4, 2026	45.51	45.54	45.47	45.53	45.35	-0.02%	118,154
Feb 3, 2026	45.53	45.56	45.48	45.54	45.36	-0.02%	179,612
Feb 2, 2026	45.66	45.66	45.53	45.55	45.37	-0.46%	187,667
Jan 30, 2026	45.76	45.81	45.74	45.76	45.39	-0.07%	136,008
Jan 29, 2026	45.71	45.80	45.70	45.79	45.42	0.04%	123,465
Jan 28, 2026	45.80	45.80	45.71	45.77	45.40	-0.07%	197,199
Jan 27, 2026	45.81	45.86	45.79	45.80	45.43	-0.08%	102,606
Jan 26, 2026	45.84	45.88	45.82	45.84	45.47	0.09%	174,667
Jan 23, 2026	45.76	45.80	45.71	45.80	45.43	0.08%	180,723
Jan 22, 2026	45.72	45.80	45.68	45.76	45.39	0.07%	151,876
Jan 21, 2026	45.58	45.75	45.57	45.73	45.36	0.44%	336,927
Jan 20, 2026	45.50	45.59	45.50	45.53	45.17	-0.37%	191,572
Jan 16, 2026	45.79	45.81	45.70	45.70	45.34	-0.24%	228,349
Jan 15, 2026	45.91	45.91	45.80	45.81	45.44	-0.14%	592,409
Jan 14, 2026	45.82	45.89	45.80	45.88	45.51	0.19%	123,488
Jan 13, 2026	45.77	45.80	45.73	45.79	45.42	0.19%	128,905
Jan 12, 2026	45.70	45.76	45.66	45.71	45.34	-0.08%	156,576
Jan 9, 2026	45.68	45.77	45.67	45.74	45.37	0.22%	98,530
Jan 8, 2026	45.63	45.69	45.63	45.64	45.28	-0.20%	94,787
Jan 7, 2026	45.81	45.81	45.73	45.73	45.36	0.02%	164,324
Jan 6, 2026	45.68	45.73	45.63	45.72	45.35	0.02%	206,444

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.