iShares Investment Grade Systematic Bond ETF (IGEB)

IGEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.16	45.23	45.13	45.23	45.23	-0.02%	11,678
Apr 27, 2026	45.29	45.33	45.21	45.24	45.24	-0.19%	146,703
Apr 24, 2026	45.29	45.37	45.25	45.33	45.33	0.08%	140,126
Apr 23, 2026	45.37	45.44	45.22	45.29	45.29	-0.22%	341,667
Apr 22, 2026	45.42	45.48	45.39	45.39	45.39	0.04%	959,419
Apr 21, 2026	45.41	45.44	45.31	45.37	45.37	-0.21%	230,839
Apr 20, 2026	45.48	45.48	45.41	45.47	45.47	-0.01%	227,642
Apr 17, 2026	45.49	45.54	45.41	45.47	45.47	0.49%	222,959
Apr 16, 2026	45.42	45.42	45.24	45.25	45.25	-0.29%	132,204
Apr 15, 2026	45.36	45.40	45.33	45.38	45.38	-0.02%	136,857
Apr 14, 2026	45.32	45.43	45.32	45.39	45.39	0.24%	149,539
Apr 13, 2026	45.12	45.29	45.12	45.28	45.28	0.32%	184,491
Apr 10, 2026	45.24	45.26	45.12	45.14	45.14	-0.22%	131,366
Apr 9, 2026	45.18	45.34	45.13	45.24	45.24	0.06%	194,585
Apr 8, 2026	45.37	45.37	45.14	45.21	45.21	0.31%	304,548
Apr 7, 2026	44.99	45.09	44.81	45.07	45.07	0.17%	168,829
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

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.