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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 44.41 | 44.52 | 44.31 | 44.38 | 44.38 | 0.38% | 191,562 |
Dec 19, 2024 | 44.32 | 44.35 | 44.15 | 44.21 | 44.21 | -0.38% | 167,973 |
Dec 18, 2024 | 44.81 | 44.87 | 44.38 | 44.38 | 44.38 | -1.42% | 148,612 |
Dec 17, 2024 | 45.03 | 45.07 | 44.99 | 45.02 | 44.82 | -0.04% | 103,332 |
Dec 16, 2024 | 45.09 | 45.09 | 44.99 | 45.04 | 44.84 | 0.13% | 105,211 |
Dec 13, 2024 | 45.14 | 45.14 | 44.97 | 44.98 | 44.78 | -0.42% | 65,617 |
Dec 12, 2024 | 45.28 | 45.29 | 45.15 | 45.17 | 44.97 | -0.40% | 93,695 |
Dec 11, 2024 | 45.50 | 45.54 | 45.33 | 45.35 | 45.15 | -0.13% | 157,757 |
Dec 10, 2024 | 45.40 | 45.46 | 45.37 | 45.41 | 45.21 | -0.13% | 118,220 |
Dec 9, 2024 | 45.51 | 45.51 | 45.44 | 45.47 | 45.27 | -0.20% | 142,416 |
Dec 6, 2024 | 45.59 | 45.60 | 45.46 | 45.56 | 45.36 | 0.29% | 171,999 |
Dec 5, 2024 | 45.40 | 45.47 | 45.36 | 45.43 | 45.23 | -0.02% | 92,270 |
Dec 4, 2024 | 45.25 | 45.47 | 45.23 | 45.44 | 45.24 | 0.33% | 170,580 |
Dec 3, 2024 | 45.47 | 45.50 | 45.28 | 45.29 | 45.09 | -0.24% | 242,197 |
Dec 2, 2024 | 45.01 | 45.46 | 45.01 | 45.40 | 45.20 | -0.42% | 197,675 |
Nov 29, 2024 | 45.55 | 45.60 | 45.53 | 45.59 | 45.16 | 0.45% | 87,505 |
Nov 27, 2024 | 45.36 | 45.40 | 45.27 | 45.39 | 44.96 | 0.34% | 230,531 |
Nov 26, 2024 | 45.23 | 45.25 | 45.13 | 45.23 | 44.80 | -0.20% | 480,064 |
Nov 25, 2024 | 45.27 | 45.32 | 45.20 | 45.32 | 44.89 | 0.96% | 591,383 |
Nov 22, 2024 | 44.91 | 44.95 | 44.85 | 44.89 | 44.47 | 0.09% | 132,034 |
Nov 21, 2024 | 44.93 | 45.02 | 44.83 | 44.85 | 44.43 | -0.13% | 116,882 |
Nov 20, 2024 | 44.87 | 44.94 | 44.85 | 44.91 | 44.49 | -0.13% | 163,541 |
Nov 19, 2024 | 44.98 | 45.03 | 44.95 | 44.97 | 44.55 | 0.18% | 426,084 |
Nov 18, 2024 | 44.80 | 44.93 | 44.77 | 44.89 | 44.47 | 0.17% | 306,284 |
Nov 15, 2024 | 44.68 | 44.91 | 44.62 | 44.82 | 44.39 | 0.06% | 814,102 |
Nov 14, 2024 | 44.91 | 44.96 | 44.74 | 44.79 | 44.37 | -0.07% | 488,146 |
Nov 13, 2024 | 45.10 | 45.10 | 44.80 | 44.82 | 44.40 | -0.18% | 618,906 |
Nov 12, 2024 | 45.08 | 45.13 | 44.87 | 44.90 | 44.48 | -0.69% | 729,043 |
Nov 11, 2024 | 45.21 | 45.23 | 45.15 | 45.21 | 44.79 | -0.19% | 818,550 |
Nov 8, 2024 | 45.26 | 45.37 | 45.17 | 45.30 | 44.87 | 0.14% | 12,183,659 |
Nov 7, 2024 | 45.00 | 45.27 | 44.98 | 45.23 | 44.80 | 0.96% | 202,855 |
Nov 6, 2024 | 44.77 | 44.95 | 44.71 | 44.80 | 44.38 | -0.73% | 379,423 |
Nov 5, 2024 | 44.99 | 45.15 | 44.90 | 45.13 | 44.71 | 0.27% | 196,656 |
Nov 4, 2024 | 45.05 | 45.11 | 44.92 | 45.01 | 44.59 | 0.51% | 178,715 |
Nov 1, 2024 | 45.05 | 45.10 | 44.75 | 44.78 | 44.36 | -0.80% | 164,181 |
Oct 31, 2024 | 45.15 | 45.22 | 45.04 | 45.14 | 44.53 | -0.15% | 156,863 |
Oct 30, 2024 | 45.35 | 45.43 | 45.19 | 45.21 | 44.60 | -0.18% | 171,989 |
Oct 29, 2024 | 45.08 | 45.30 | 45.07 | 45.29 | 44.68 | 0.11% | 281,207 |
Oct 28, 2024 | 45.32 | 45.33 | 45.16 | 45.24 | 44.63 | -0.09% | 204,582 |
Oct 25, 2024 | 45.47 | 45.48 | 45.27 | 45.28 | 44.67 | -0.25% | 264,970 |
Oct 24, 2024 | 45.30 | 45.43 | 45.27 | 45.40 | 44.78 | 0.28% | 155,671 |
Oct 23, 2024 | 45.29 | 45.32 | 45.20 | 45.27 | 44.66 | -0.31% | 305,205 |
Oct 22, 2024 | 45.43 | 45.46 | 45.31 | 45.41 | 44.80 | - | 119,558 |
Oct 21, 2024 | 45.59 | 45.59 | 45.39 | 45.41 | 44.80 | -0.74% | 175,363 |
Oct 18, 2024 | 45.82 | 45.85 | 45.75 | 45.75 | 45.13 | -0.09% | 111,335 |
Oct 17, 2024 | 45.85 | 45.87 | 45.77 | 45.79 | 45.17 | -0.51% | 275,691 |
Oct 16, 2024 | 45.99 | 46.03 | 45.94 | 46.03 | 45.40 | 0.27% | 444,615 |
Oct 15, 2024 | 45.85 | 45.94 | 45.82 | 45.90 | 45.28 | 0.35% | 105,051 |
Oct 14, 2024 | 45.61 | 45.75 | 45.56 | 45.74 | 45.12 | 0.02% | 109,957 |
Oct 11, 2024 | 45.68 | 45.79 | 45.65 | 45.73 | 45.11 | -0.04% | 92,279 |
Oct 10, 2024 | 45.67 | 45.77 | 45.59 | 45.75 | 45.13 | -0.02% | 150,065 |
Oct 9, 2024 | 45.72 | 45.77 | 45.68 | 45.76 | 45.14 | -0.20% | 193,968 |
Oct 8, 2024 | 45.68 | 45.85 | 45.65 | 45.85 | 45.23 | 0.22% | 153,441 |
Oct 7, 2024 | 45.81 | 45.85 | 45.74 | 45.75 | 45.13 | -0.41% | 160,480 |
Oct 4, 2024 | 45.94 | 45.99 | 45.90 | 45.94 | 45.32 | -0.54% | 142,578 |
Oct 3, 2024 | 46.28 | 46.31 | 46.19 | 46.19 | 45.57 | -0.41% | 164,990 |
Oct 2, 2024 | 46.26 | 46.40 | 46.23 | 46.38 | 45.75 | -0.17% | 150,052 |
Oct 1, 2024 | 46.45 | 46.51 | 46.40 | 46.46 | 45.83 | -0.02% | 171,104 |
Sep 30, 2024 | 46.50 | 46.55 | 46.42 | 46.47 | 45.66 | -0.15% | 157,876 |
Sep 27, 2024 | 46.48 | 46.57 | 46.47 | 46.54 | 45.73 | 0.34% | 80,711 |
Sep 26, 2024 | 46.45 | 46.46 | 46.31 | 46.38 | 45.57 | -0.04% | 156,676 |
Sep 25, 2024 | 46.49 | 46.49 | 46.40 | 46.40 | 45.59 | -0.41% | 101,904 |
Sep 24, 2024 | 46.43 | 46.62 | 46.41 | 46.59 | 45.77 | 0.11% | 160,006 |
Sep 23, 2024 | 46.47 | 46.59 | 46.41 | 46.54 | 45.73 | -0.06% | 285,882 |
Sep 20, 2024 | 46.46 | 46.61 | 46.42 | 46.57 | 45.75 | - | 175,970 |
Sep 19, 2024 | 46.49 | 46.60 | 46.46 | 46.57 | 45.75 | 0.15% | 134,807 |
Sep 18, 2024 | 46.52 | 46.76 | 46.48 | 46.50 | 45.69 | -0.28% | 231,439 |
Sep 17, 2024 | 46.64 | 46.67 | 46.58 | 46.63 | 45.81 | 0.04% | 290,953 |
Sep 16, 2024 | 46.54 | 46.66 | 46.47 | 46.61 | 45.79 | 0.28% | 167,585 |
Sep 13, 2024 | 46.45 | 46.53 | 46.43 | 46.48 | 45.67 | 0.24% | 109,411 |
Sep 12, 2024 | 46.34 | 46.40 | 46.26 | 46.37 | 45.56 | -0.02% | 163,482 |
Sep 11, 2024 | 46.25 | 46.41 | 46.25 | 46.38 | 45.57 | 0.13% | 136,509 |
Sep 10, 2024 | 46.23 | 46.34 | 46.22 | 46.32 | 45.51 | 0.19% | 116,457 |
Sep 9, 2024 | 46.15 | 46.26 | 46.11 | 46.23 | 45.42 | 0.22% | 119,155 |
Sep 6, 2024 | 46.17 | 46.35 | 46.07 | 46.13 | 45.32 | -0.04% | 164,873 |
Sep 5, 2024 | 46.09 | 46.16 | 45.96 | 46.15 | 45.34 | 0.41% | 887,387 |
Sep 4, 2024 | 45.78 | 46.01 | 45.76 | 45.96 | 45.16 | 0.44% | 313,159 |
Sep 3, 2024 | 45.80 | 45.86 | 45.72 | 45.76 | 44.96 | -0.09% | 208,185 |
Aug 30, 2024 | 45.96 | 46.02 | 45.79 | 45.80 | 44.82 | -0.41% | 503,759 |
Aug 29, 2024 | 45.98 | 46.01 | 45.88 | 45.99 | 45.00 | -0.03% | 174,406 |
Aug 28, 2024 | 46.02 | 46.06 | 45.98 | 46.01 | 45.02 | -0.10% | 124,956 |
Aug 27, 2024 | 45.96 | 46.06 | 45.92 | 46.05 | 45.06 | -0.02% | 167,166 |
Aug 26, 2024 | 46.17 | 46.17 | 46.03 | 46.06 | 45.07 | -0.09% | 102,675 |
Aug 23, 2024 | 45.97 | 46.11 | 45.90 | 46.10 | 45.11 | 0.50% | 95,017 |
Aug 22, 2024 | 45.97 | 45.97 | 45.79 | 45.87 | 44.88 | -0.28% | 137,104 |
Aug 21, 2024 | 45.93 | 46.10 | 45.87 | 46.00 | 45.01 | 0.20% | 109,991 |
Aug 20, 2024 | 45.91 | 45.92 | 45.80 | 45.91 | 44.92 | 0.20% | 209,763 |
Aug 19, 2024 | 45.87 | 45.87 | 45.68 | 45.82 | 44.83 | 0.22% | 357,810 |
Aug 16, 2024 | 45.65 | 45.74 | 45.61 | 45.72 | 44.74 | 0.24% | 182,121 |
Aug 15, 2024 | 45.49 | 45.63 | 45.47 | 45.61 | 44.63 | -0.22% | 203,296 |
Aug 14, 2024 | 45.58 | 45.78 | 45.58 | 45.71 | 44.73 | 0.25% | 93,334 |
Aug 13, 2024 | 45.48 | 45.62 | 45.47 | 45.60 | 44.61 | 0.53% | 276,632 |
Aug 12, 2024 | 45.24 | 45.39 | 45.21 | 45.36 | 44.38 | 0.18% | 99,615 |
Aug 9, 2024 | 45.43 | 45.43 | 45.23 | 45.28 | 44.30 | 0.34% | 304,929 |
Aug 8, 2024 | 45.01 | 45.14 | 45.01 | 45.12 | 44.15 | 0.09% | 411,391 |
Aug 7, 2024 | 45.22 | 45.27 | 45.03 | 45.08 | 44.11 | -0.33% | 107,140 |
Aug 6, 2024 | 45.44 | 45.44 | 45.23 | 45.23 | 44.26 | -0.46% | 174,797 |
Aug 5, 2024 | 45.63 | 45.63 | 45.36 | 45.44 | 44.46 | -0.32% | 169,542 |
Aug 2, 2024 | 45.64 | 45.64 | 45.42 | 45.59 | 44.60 | 0.77% | 118,853 |
Aug 1, 2024 | 45.17 | 45.30 | 45.17 | 45.24 | 44.26 | -0.09% | 116,945 |