iShares 5-10 Year Investment Grade Corporate Bond ETF (IGIB)
NASDAQ: IGIB · Real-Time Price · USD
54.23
-0.07 (-0.13%)
At close: Sep 12, 2025, 4:00 PM EDT
53.96
-0.27 (-0.50%)
After-hours: Sep 12, 2025, 6:15 PM EDT
IGIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 54.25 | 54.25 | 54.15 | 54.23 | 54.23 | -0.13% | 1,459,884 |
| Sep 11, 2025 | 54.25 | 54.39 | 54.24 | 54.30 | 54.30 | 0.24% | 2,138,606 |
| Sep 10, 2025 | 54.17 | 54.26 | 54.14 | 54.17 | 54.17 | 0.24% | 1,881,177 |
| Sep 9, 2025 | 54.10 | 54.14 | 53.98 | 54.04 | 54.04 | -0.11% | 2,257,567 |
| Sep 8, 2025 | 54.15 | 54.15 | 54.06 | 54.10 | 54.10 | 0.19% | 1,645,785 |
| Sep 5, 2025 | 54.09 | 54.11 | 53.99 | 54.00 | 54.00 | 0.37% | 1,568,476 |
| Sep 4, 2025 | 53.64 | 53.80 | 53.60 | 53.80 | 53.80 | 0.56% | 2,213,277 |
| Sep 3, 2025 | 53.36 | 53.56 | 53.35 | 53.50 | 53.50 | 0.32% | 1,861,159 |
| Sep 2, 2025 | 53.25 | 53.33 | 53.23 | 53.33 | 53.33 | -0.60% | 1,083,199 |
| Aug 29, 2025 | 53.68 | 53.69 | 53.61 | 53.65 | 53.44 | -0.12% | 1,869,341 |
| Aug 28, 2025 | 53.68 | 53.76 | 53.66 | 53.72 | 53.51 | 0.08% | 1,706,088 |
| Aug 27, 2025 | 53.54 | 53.67 | 53.51 | 53.67 | 53.46 | 0.09% | 5,235,299 |
| Aug 26, 2025 | 53.56 | 53.63 | 53.51 | 53.62 | 53.41 | 0.17% | 1,943,318 |
| Aug 25, 2025 | 53.58 | 53.61 | 53.53 | 53.53 | 53.32 | -0.21% | 2,376,788 |
| Aug 22, 2025 | 53.41 | 53.69 | 53.37 | 53.64 | 53.43 | 0.66% | 2,158,106 |
| Aug 21, 2025 | 53.39 | 53.40 | 53.25 | 53.29 | 53.08 | -0.32% | 1,815,086 |
| Aug 20, 2025 | 53.42 | 53.50 | 53.40 | 53.46 | 53.25 | 0.04% | 2,754,686 |
| Aug 19, 2025 | 53.41 | 53.45 | 53.39 | 53.44 | 53.23 | 0.15% | 1,825,378 |
| Aug 18, 2025 | 53.47 | 53.47 | 53.33 | 53.36 | 53.15 | -0.07% | 1,742,389 |
| Aug 15, 2025 | 53.47 | 53.50 | 53.38 | 53.40 | 53.19 | -0.09% | 1,816,911 |
| Aug 14, 2025 | 53.49 | 53.51 | 53.41 | 53.45 | 53.24 | -0.26% | 1,894,561 |
| Aug 13, 2025 | 53.55 | 53.62 | 53.53 | 53.59 | 53.38 | 0.36% | 2,401,738 |
| Aug 12, 2025 | 53.29 | 53.40 | 53.26 | 53.40 | 53.19 | 0.13% | 1,172,509 |
| Aug 11, 2025 | 53.33 | 53.38 | 53.29 | 53.33 | 53.12 | 0.09% | 1,192,118 |
| Aug 8, 2025 | 53.39 | 53.39 | 53.28 | 53.28 | 53.07 | -0.26% | 1,171,734 |
| Aug 7, 2025 | 53.48 | 53.52 | 53.39 | 53.42 | 53.21 | -0.06% | 1,939,089 |
| Aug 6, 2025 | 53.39 | 53.49 | 53.26 | 53.45 | 53.24 | - | 1,735,713 |
| Aug 5, 2025 | 53.40 | 53.56 | 53.38 | 53.45 | 53.24 | -0.04% | 1,912,599 |
| Aug 4, 2025 | 53.44 | 53.48 | 53.37 | 53.47 | 53.26 | 0.13% | 1,871,635 |
| Aug 1, 2025 | 53.28 | 53.42 | 53.19 | 53.40 | 53.19 | 0.47% | 3,218,381 |
| Jul 31, 2025 | 53.25 | 53.29 | 53.14 | 53.15 | 52.74 | 0.02% | 2,701,286 |
| Jul 30, 2025 | 53.13 | 53.31 | 53.11 | 53.14 | 52.73 | -0.23% | 2,060,283 |
| Jul 29, 2025 | 53.11 | 53.28 | 53.09 | 53.26 | 52.85 | 0.41% | 2,177,735 |
| Jul 28, 2025 | 53.07 | 53.09 | 53.02 | 53.04 | 52.63 | -0.15% | 1,776,391 |
| Jul 25, 2025 | 53.01 | 53.13 | 52.98 | 53.12 | 52.71 | 0.28% | 1,854,593 |
| Jul 24, 2025 | 52.91 | 53.04 | 52.89 | 52.97 | 52.56 | -0.15% | 1,792,785 |
| Jul 23, 2025 | 53.06 | 53.10 | 53.01 | 53.05 | 52.64 | -0.17% | 1,289,801 |
| Jul 22, 2025 | 53.06 | 53.16 | 53.05 | 53.14 | 52.73 | 0.21% | 1,007,751 |
| Jul 21, 2025 | 53.05 | 53.11 | 53.01 | 53.03 | 52.62 | 0.28% | 1,267,624 |
| Jul 18, 2025 | 52.91 | 52.92 | 52.84 | 52.88 | 52.47 | 0.25% | 999,442 |
| Jul 17, 2025 | 52.75 | 52.81 | 52.71 | 52.75 | 52.34 | 0.13% | 1,780,655 |
| Jul 16, 2025 | 52.67 | 52.73 | 52.56 | 52.68 | 52.27 | 0.25% | 1,950,290 |
| Jul 15, 2025 | 52.80 | 52.80 | 52.55 | 52.55 | 52.14 | -0.32% | 2,465,594 |
| Jul 14, 2025 | 52.71 | 52.77 | 52.66 | 52.72 | 52.31 | 0.02% | 1,252,716 |
| Jul 11, 2025 | 52.76 | 52.77 | 52.69 | 52.71 | 52.30 | -0.38% | 1,044,559 |
| Jul 10, 2025 | 52.93 | 52.93 | 52.81 | 52.91 | 52.50 | -0.02% | 2,285,619 |
| Jul 9, 2025 | 52.77 | 52.92 | 52.74 | 52.92 | 52.51 | 0.46% | 1,277,103 |
| Jul 8, 2025 | 52.70 | 52.72 | 52.65 | 52.68 | 52.27 | -0.23% | 1,917,690 |
| Jul 7, 2025 | 52.93 | 52.93 | 52.76 | 52.80 | 52.39 | -0.34% | 1,525,126 |
| Jul 3, 2025 | 53.00 | 53.05 | 52.94 | 52.98 | 52.57 | -0.19% | 818,382 |