iShares Investment Grade Systematic Bond ETF (IGEB)

IGEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	44.99	45.07	44.82	45.07	45.07	0.17%	15,318
Apr 6, 2026	44.97	45.09	44.96	45.00	45.00	-0.13%	153,389
Apr 2, 2026	44.83	45.08	44.83	45.06	45.06	0.31%	228,820
Apr 1, 2026	44.86	45.00	44.86	44.92	44.92	-0.32%	701,998
Mar 31, 2026	44.99	45.13	44.95	45.06	44.86	0.51%	178,800
Mar 30, 2026	44.87	44.92	44.80	44.83	44.63	0.45%	326,775
Mar 27, 2026	44.57	44.69	44.54	44.63	44.43	-0.13%	224,794
Mar 26, 2026	44.85	44.93	44.69	44.69	44.49	-0.68%	148,788
Mar 25, 2026	45.08	45.10	44.98	45.00	44.79	0.31%	168,550
Mar 24, 2026	44.78	44.94	44.75	44.86	44.65	-0.17%	587,461
Mar 23, 2026	44.80	45.04	44.77	44.93	44.73	0.51%	242,067
Mar 20, 2026	45.00	45.01	44.68	44.70	44.50	-1.01%	178,385
Mar 19, 2026	44.91	45.19	44.90	45.16	44.95	0.32%	197,111
Mar 18, 2026	45.18	45.21	45.01	45.01	44.81	-0.53%	330,000
Mar 17, 2026	45.14	45.25	45.14	45.25	45.05	0.50%	355,119
Mar 16, 2026	45.09	45.13	44.99	45.03	44.82	0.36%	248,903
Mar 13, 2026	45.08	45.13	44.82	44.87	44.66	-0.26%	1,076,630
Mar 12, 2026	45.16	45.16	44.91	44.98	44.78	-0.55%	1,045,794
Mar 11, 2026	45.38	45.40	45.20	45.23	45.03	-0.64%	127,423
Mar 10, 2026	45.66	45.70	45.51	45.52	45.31	-0.44%	205,083
Mar 9, 2026	45.47	45.74	45.45	45.72	45.51	0.44%	212,330
Mar 6, 2026	45.48	45.68	45.42	45.52	45.31	-0.26%	286,885
Mar 5, 2026	45.62	45.68	45.57	45.64	45.43	-0.28%	368,669
Mar 4, 2026	45.78	45.86	45.76	45.77	45.56	0.07%	177,941
Mar 3, 2026	45.53	45.84	45.53	45.74	45.53	-0.13%	230,552
Mar 2, 2026	45.78	45.82	45.72	45.80	45.59	-0.69%	143,516
Feb 27, 2026	46.10	46.20	46.10	46.12	45.73	0.02%	81,907
Feb 26, 2026	46.07	46.13	46.06	46.11	45.72	0.07%	231,958
Feb 25, 2026	46.09	46.14	46.08	46.08	45.69	-0.09%	175,229
Feb 24, 2026	46.10	46.15	46.06	46.12	45.73	-0.04%	232,463
Feb 23, 2026	46.11	46.17	46.10	46.14	45.75	0.11%	183,388
Feb 20, 2026	46.08	46.11	46.04	46.09	45.70	0.02%	158,809
Feb 19, 2026	46.00	46.10	46.00	46.08	45.69	0.02%	133,252
Feb 18, 2026	46.04	46.10	46.04	46.07	45.68	-0.04%	149,244
Feb 17, 2026	46.06	46.10	46.03	46.09	45.70	0.08%	335,030
Feb 13, 2026	46.05	46.07	46.02	46.06	45.66	0.27%	200,642
Feb 12, 2026	45.86	45.95	45.86	45.93	45.54	0.33%	109,295
Feb 11, 2026	45.73	45.84	45.71	45.78	45.39	-0.05%	385,562
Feb 10, 2026	45.83	45.87	45.79	45.81	45.42	0.20%	190,264
Feb 9, 2026	45.64	45.74	45.64	45.72	45.33	0.01%	158,395
Feb 6, 2026	45.70	45.71	45.65	45.71	45.32	0.01%	153,852
Feb 5, 2026	45.57	45.71	45.57	45.71	45.32	0.38%	150,673
Feb 4, 2026	45.51	45.54	45.47	45.53	45.14	-0.02%	118,154
Feb 3, 2026	45.53	45.56	45.48	45.54	45.15	-0.02%	179,612
Feb 2, 2026	45.66	45.66	45.53	45.55	45.16	-0.46%	187,667
Jan 30, 2026	45.76	45.81	45.74	45.76	45.19	-0.07%	136,008
Jan 29, 2026	45.71	45.80	45.70	45.79	45.22	0.04%	123,465
Jan 28, 2026	45.80	45.80	45.71	45.77	45.20	-0.07%	197,199
Jan 27, 2026	45.81	45.86	45.79	45.80	45.23	-0.08%	102,606
Jan 26, 2026	45.84	45.88	45.82	45.84	45.26	0.09%	174,667

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.