iShares 5-10 Year Investment Grade Corporate Bond ETF (IGIB)

IGIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	54.52	54.56	54.46	54.54	54.54	-	1,771,206
Oct 27, 2025	54.48	54.56	54.42	54.54	54.54	0.09%	1,848,109
Oct 24, 2025	54.52	54.52	54.43	54.49	54.49	0.18%	2,806,574
Oct 23, 2025	54.40	54.47	54.38	54.39	54.39	-0.11%	1,749,523
Oct 22, 2025	54.43	54.46	54.37	54.45	54.45	0.04%	1,903,537
Oct 21, 2025	54.51	54.54	54.43	54.43	54.43	0.04%	1,775,755
Oct 20, 2025	54.39	54.43	54.36	54.41	54.41	0.18%	1,335,222
Oct 17, 2025	54.36	54.36	54.29	54.31	54.31	-0.17%	3,105,604
Oct 16, 2025	54.26	54.42	54.23	54.40	54.40	0.26%	4,145,224
Oct 15, 2025	54.32	54.38	54.20	54.26	54.26	0.04%	2,597,170
Oct 14, 2025	54.09	54.27	54.06	54.24	54.24	0.20%	2,861,147
Oct 13, 2025	53.99	54.17	53.99	54.13	54.13	0.28%	834,090
Oct 10, 2025	54.04	54.06	53.95	53.98	53.98	0.20%	1,519,818
Oct 9, 2025	53.92	53.93	53.86	53.87	53.87	-0.17%	2,976,941
Oct 8, 2025	54.11	54.11	53.96	53.96	53.96	-0.11%	1,886,467
Oct 7, 2025	54.00	54.07	53.95	54.02	54.02	0.15%	2,947,559
Oct 6, 2025	53.97	54.03	53.94	53.94	53.94	-0.22%	2,133,374
Oct 3, 2025	54.13	54.14	54.04	54.06	54.06	-0.11%	1,601,618
Oct 2, 2025	54.04	54.15	54.01	54.12	54.12	0.07%	2,844,608
Oct 1, 2025	54.05	54.08	53.96	54.08	54.08	-0.02%	1,889,130
Sep 30, 2025	54.14	54.20	54.06	54.09	53.88	-	2,063,625
Sep 29, 2025	54.07	54.13	54.04	54.09	53.88	0.19%	1,172,520
Sep 26, 2025	53.97	54.03	53.90	53.99	53.78	0.11%	2,288,585
Sep 25, 2025	53.94	53.94	53.82	53.93	53.72	-0.24%	2,523,848
Sep 24, 2025	54.16	54.16	54.04	54.06	53.85	-0.28%	1,793,100
Sep 23, 2025	54.20	54.22	54.13	54.21	54.00	0.17%	2,564,850
Sep 22, 2025	54.21	54.21	54.12	54.12	53.91	-0.17%	1,903,730
Sep 19, 2025	54.20	54.23	54.14	54.21	54.00	-	2,714,775
Sep 18, 2025	54.17	54.23	54.10	54.21	54.00	-0.09%	3,070,418
Sep 17, 2025	54.41	54.50	54.17	54.26	54.05	-0.20%	2,821,533
Sep 16, 2025	54.37	54.40	54.32	54.37	54.16	0.04%	2,846,415
Sep 15, 2025	54.33	54.38	54.31	54.35	54.14	0.22%	1,820,647
Sep 12, 2025	54.25	54.25	54.15	54.23	54.02	-0.13%	1,459,884
Sep 11, 2025	54.25	54.39	54.24	54.30	54.09	0.24%	2,138,606
Sep 10, 2025	54.17	54.26	54.14	54.17	53.96	0.24%	1,881,177
Sep 9, 2025	54.10	54.14	53.98	54.04	53.83	-0.11%	2,257,567
Sep 8, 2025	54.15	54.15	54.06	54.10	53.89	0.19%	1,645,785
Sep 5, 2025	54.09	54.11	53.99	54.00	53.79	0.37%	1,568,476
Sep 4, 2025	53.64	53.80	53.60	53.80	53.59	0.56%	2,213,277
Sep 3, 2025	53.36	53.56	53.35	53.50	53.29	0.32%	1,861,159
Sep 2, 2025	53.25	53.33	53.23	53.33	53.12	-0.60%	1,083,199
Aug 29, 2025	53.68	53.69	53.61	53.65	53.23	-0.12%	1,869,341
Aug 28, 2025	53.68	53.76	53.66	53.72	53.30	0.08%	1,706,088
Aug 27, 2025	53.54	53.67	53.51	53.67	53.25	0.09%	5,235,299
Aug 26, 2025	53.56	53.63	53.51	53.62	53.20	0.17%	1,943,318
Aug 25, 2025	53.58	53.61	53.53	53.53	53.11	-0.21%	2,376,788
Aug 22, 2025	53.41	53.69	53.37	53.64	53.22	0.66%	2,158,106
Aug 21, 2025	53.39	53.40	53.25	53.29	52.87	-0.32%	1,815,086
Aug 20, 2025	53.42	53.50	53.40	53.46	53.04	0.04%	2,754,686
Aug 19, 2025	53.41	53.45	53.39	53.44	53.02	0.15%	1,825,378

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.