iShares 5-10 Year Investment Grade Corporate Bond ETF (IGIB)
NASDAQ: IGIB · Real-Time Price · USD
52.43
-0.12 (-0.22%)
Mar 5, 2025, 1:09 PM EST - Market open
IGIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2025 | 52.65 | 52.71 | 52.50 | 52.54 | 52.54 | -0.15% | 1,970,826 |
| Mar 3, 2025 | 52.42 | 52.62 | 52.37 | 52.62 | 52.62 | -0.15% | 2,631,153 |
| Feb 28, 2025 | 52.62 | 52.71 | 52.53 | 52.70 | 52.50 | 0.40% | 2,767,769 |
| Feb 27, 2025 | 52.49 | 52.56 | 52.45 | 52.49 | 52.29 | -0.23% | 1,279,482 |
| Feb 26, 2025 | 52.54 | 52.63 | 52.45 | 52.61 | 52.41 | 0.17% | 2,583,369 |
| Feb 25, 2025 | 52.48 | 52.53 | 52.43 | 52.52 | 52.32 | 0.56% | 1,456,951 |
| Feb 24, 2025 | 52.16 | 52.29 | 52.11 | 52.23 | 52.03 | 0.17% | 2,685,081 |
| Feb 21, 2025 | 52.02 | 52.22 | 52.00 | 52.14 | 51.94 | 0.33% | 1,224,709 |
| Feb 20, 2025 | 51.96 | 52.00 | 51.91 | 51.97 | 51.78 | 0.17% | 1,572,045 |
| Feb 19, 2025 | 51.83 | 51.91 | 51.78 | 51.88 | 51.69 | 0.12% | 1,657,218 |
| Feb 18, 2025 | 51.84 | 51.96 | 51.80 | 51.82 | 51.63 | -0.33% | 2,805,462 |
| Feb 14, 2025 | 52.05 | 52.09 | 51.98 | 51.99 | 51.80 | 0.37% | 1,035,623 |
| Feb 13, 2025 | 51.68 | 51.86 | 51.68 | 51.80 | 51.61 | 0.60% | 1,617,818 |
| Feb 12, 2025 | 51.46 | 51.52 | 51.38 | 51.49 | 51.30 | -0.46% | 1,167,709 |
| Feb 11, 2025 | 51.70 | 51.76 | 51.68 | 51.73 | 51.54 | -0.17% | 1,649,444 |
| Feb 10, 2025 | 51.81 | 51.91 | 51.77 | 51.82 | 51.63 | 0.06% | 1,370,568 |
| Feb 7, 2025 | 51.83 | 51.84 | 51.72 | 51.79 | 51.60 | -0.27% | 1,340,042 |
| Feb 6, 2025 | 51.99 | 52.02 | 51.89 | 51.93 | 51.74 | -0.15% | 1,667,193 |
| Feb 5, 2025 | 51.97 | 52.09 | 51.93 | 52.01 | 51.82 | 0.46% | 1,609,918 |
| Feb 4, 2025 | 51.62 | 51.81 | 51.57 | 51.77 | 51.58 | 0.19% | 3,376,410 |
| Feb 3, 2025 | 51.72 | 51.83 | 51.60 | 51.67 | 51.48 | -0.39% | 2,250,438 |
| Jan 31, 2025 | 51.97 | 52.02 | 51.79 | 51.87 | 51.48 | -0.15% | 2,110,895 |
| Jan 30, 2025 | 51.91 | 52.00 | 51.90 | 51.95 | 51.56 | 0.21% | 1,642,023 |
| Jan 29, 2025 | 51.90 | 51.95 | 51.70 | 51.84 | 51.45 | -0.10% | 1,229,940 |
| Jan 28, 2025 | 51.78 | 51.90 | 51.77 | 51.89 | 51.50 | -0.02% | 1,234,362 |
| Jan 27, 2025 | 51.86 | 51.91 | 51.78 | 51.90 | 51.51 | 0.56% | 1,713,536 |
| Jan 24, 2025 | 51.53 | 51.67 | 51.49 | 51.61 | 51.22 | 0.14% | 1,729,724 |
| Jan 23, 2025 | 51.45 | 51.54 | 51.41 | 51.54 | 51.15 | -0.06% | 2,070,773 |
| Jan 22, 2025 | 51.70 | 51.71 | 51.55 | 51.57 | 51.18 | -0.27% | 2,322,953 |
| Jan 21, 2025 | 51.62 | 51.71 | 51.60 | 51.71 | 51.32 | 0.41% | 2,417,972 |
| Jan 17, 2025 | 51.56 | 51.57 | 51.46 | 51.50 | 51.11 | 0.06% | 998,059 |
| Jan 16, 2025 | 51.36 | 51.55 | 51.27 | 51.47 | 51.08 | 0.23% | 2,386,957 |
| Jan 15, 2025 | 51.37 | 51.41 | 51.27 | 51.35 | 50.96 | 0.94% | 1,588,857 |
| Jan 14, 2025 | 50.90 | 50.91 | 50.80 | 50.87 | 50.49 | 0.10% | 1,383,096 |
| Jan 13, 2025 | 50.93 | 50.93 | 50.81 | 50.82 | 50.44 | -0.24% | 1,896,347 |
| Jan 10, 2025 | 51.08 | 51.11 | 50.90 | 50.94 | 50.56 | -0.64% | 2,493,864 |
| Jan 8, 2025 | 51.14 | 51.30 | 51.14 | 51.27 | 50.88 | 0.14% | 2,939,258 |
| Jan 7, 2025 | 51.37 | 51.37 | 51.14 | 51.20 | 50.81 | -0.35% | 3,564,240 |
| Jan 6, 2025 | 51.44 | 51.45 | 51.34 | 51.38 | 50.99 | -0.12% | 1,137,057 |
| Jan 3, 2025 | 51.56 | 51.62 | 51.43 | 51.44 | 51.05 | -0.17% | 1,250,705 |
| Jan 2, 2025 | 51.60 | 51.68 | 51.46 | 51.53 | 51.14 | 0.04% | 1,949,451 |
| Dec 31, 2024 | 51.69 | 51.70 | 51.45 | 51.51 | 51.12 | -0.19% | 1,867,575 |
| Dec 30, 2024 | 51.56 | 51.63 | 51.54 | 51.61 | 51.22 | 0.41% | 1,991,297 |
| Dec 27, 2024 | 51.49 | 51.54 | 51.39 | 51.40 | 51.01 | -0.29% | 1,648,023 |
| Dec 26, 2024 | 51.36 | 51.55 | 51.32 | 51.55 | 51.16 | 0.12% | 1,577,121 |
| Dec 24, 2024 | 51.36 | 51.50 | 51.31 | 51.49 | 51.10 | 0.19% | 1,360,139 |
| Dec 23, 2024 | 51.55 | 51.55 | 51.35 | 51.39 | 51.00 | -0.21% | 1,622,545 |
| Dec 20, 2024 | 51.58 | 51.67 | 51.47 | 51.50 | 51.11 | 0.33% | 3,356,346 |
| Dec 19, 2024 | 51.47 | 51.48 | 51.25 | 51.33 | 50.94 | -0.27% | 2,455,252 |
| Dec 18, 2024 | 52.02 | 52.06 | 51.45 | 51.47 | 51.08 | -1.39% | 2,753,261 |
| Dec 17, 2024 | 52.16 | 52.25 | 52.16 | 52.20 | 51.60 | -0.03% | 2,772,815 |
| Dec 16, 2024 | 52.27 | 52.30 | 52.17 | 52.21 | 51.62 | 0.10% | 2,528,202 |
| Dec 13, 2024 | 52.34 | 52.34 | 52.15 | 52.16 | 51.57 | -0.42% | 2,886,618 |
| Dec 12, 2024 | 52.50 | 52.52 | 52.36 | 52.38 | 51.78 | -0.34% | 1,990,600 |
| Dec 11, 2024 | 52.68 | 52.75 | 52.54 | 52.56 | 51.96 | -0.13% | 4,788,600 |
| Dec 10, 2024 | 52.63 | 52.67 | 52.56 | 52.63 | 52.03 | -0.08% | 1,977,181 |
| Dec 9, 2024 | 52.72 | 52.72 | 52.65 | 52.67 | 52.07 | -0.19% | 1,065,630 |
| Dec 6, 2024 | 52.82 | 52.82 | 52.66 | 52.77 | 52.17 | 0.29% | 1,666,357 |
| Dec 5, 2024 | 52.56 | 52.65 | 52.49 | 52.62 | 52.02 | -0.04% | 5,342,482 |
| Dec 4, 2024 | 52.42 | 52.68 | 52.36 | 52.64 | 52.04 | 0.34% | 1,455,976 |
| Dec 3, 2024 | 52.60 | 52.66 | 52.45 | 52.46 | 51.86 | -0.19% | 2,014,222 |
| Dec 2, 2024 | 52.05 | 52.61 | 52.05 | 52.56 | 51.96 | -0.32% | 1,584,597 |
| Nov 29, 2024 | 52.65 | 52.73 | 52.65 | 52.73 | 51.94 | 0.46% | 738,806 |
| Nov 27, 2024 | 52.47 | 52.54 | 52.38 | 52.49 | 51.70 | 0.27% | 1,495,229 |
| Nov 26, 2024 | 52.33 | 52.38 | 52.24 | 52.35 | 51.56 | -0.21% | 2,631,015 |
| Nov 25, 2024 | 52.43 | 52.47 | 52.33 | 52.46 | 51.67 | 0.85% | 2,082,648 |
| Nov 22, 2024 | 52.06 | 52.07 | 51.96 | 52.02 | 51.24 | 0.10% | 1,604,626 |
| Nov 21, 2024 | 52.06 | 52.13 | 51.94 | 51.97 | 51.19 | -0.08% | 1,958,184 |
| Nov 20, 2024 | 51.94 | 52.07 | 51.93 | 52.01 | 51.23 | -0.15% | 1,575,687 |
| Nov 19, 2024 | 52.12 | 52.16 | 52.07 | 52.09 | 51.31 | 0.23% | 3,652,155 |
| Nov 18, 2024 | 51.92 | 52.05 | 51.83 | 51.97 | 51.19 | 0.13% | 1,121,422 |
| Nov 15, 2024 | 51.78 | 52.01 | 51.66 | 51.90 | 51.12 | 0.08% | 1,947,148 |
| Nov 14, 2024 | 52.02 | 52.05 | 51.82 | 51.86 | 51.08 | -0.15% | 2,863,722 |
| Nov 13, 2024 | 52.15 | 52.21 | 51.90 | 51.94 | 51.16 | -0.08% | 2,437,584 |
| Nov 12, 2024 | 52.16 | 52.20 | 51.93 | 51.98 | 51.20 | -0.63% | 1,547,304 |
| Nov 11, 2024 | 52.30 | 52.32 | 52.23 | 52.31 | 51.53 | -0.17% | 1,217,681 |
| Nov 8, 2024 | 52.40 | 52.51 | 52.34 | 52.40 | 51.61 | 0.13% | 1,741,245 |
| Nov 7, 2024 | 52.11 | 52.39 | 52.06 | 52.33 | 51.55 | 0.89% | 1,736,002 |
| Nov 6, 2024 | 51.84 | 52.04 | 51.78 | 51.87 | 51.09 | -0.69% | 2,857,937 |
| Nov 5, 2024 | 52.09 | 52.23 | 51.95 | 52.23 | 51.45 | 0.25% | 1,963,176 |
| Nov 4, 2024 | 52.17 | 52.21 | 52.01 | 52.10 | 51.32 | 0.48% | 2,173,613 |
| Nov 1, 2024 | 52.13 | 52.22 | 51.82 | 51.85 | 51.07 | -0.75% | 1,132,693 |
| Oct 31, 2024 | 52.24 | 52.34 | 52.13 | 52.24 | 51.26 | -0.15% | 2,821,969 |
| Oct 30, 2024 | 52.52 | 52.59 | 52.31 | 52.32 | 51.34 | -0.21% | 1,594,778 |
| Oct 29, 2024 | 52.21 | 52.44 | 52.18 | 52.43 | 51.45 | 0.10% | 2,045,678 |
| Oct 28, 2024 | 52.51 | 52.51 | 52.32 | 52.38 | 51.40 | -0.10% | 2,380,749 |
| Oct 25, 2024 | 52.66 | 52.66 | 52.41 | 52.43 | 51.45 | -0.17% | 2,098,399 |
| Oct 24, 2024 | 52.50 | 52.61 | 52.45 | 52.52 | 51.54 | 0.15% | 1,093,990 |
| Oct 23, 2024 | 52.45 | 52.49 | 52.36 | 52.44 | 51.46 | -0.25% | 1,658,246 |
| Oct 22, 2024 | 52.64 | 52.64 | 52.49 | 52.57 | 51.59 | -0.02% | 2,267,268 |
| Oct 21, 2024 | 52.76 | 52.80 | 52.57 | 52.58 | 51.60 | -0.70% | 1,707,356 |
| Oct 18, 2024 | 53.03 | 53.07 | 52.94 | 52.95 | 51.96 | -0.02% | 1,592,430 |
| Oct 17, 2024 | 53.06 | 53.07 | 52.93 | 52.96 | 51.97 | -0.43% | 1,404,185 |
| Oct 16, 2024 | 53.19 | 53.23 | 53.12 | 53.19 | 52.20 | 0.23% | 3,246,836 |
| Oct 15, 2024 | 53.08 | 53.12 | 53.03 | 53.07 | 52.08 | 0.26% | 2,556,543 |
| Oct 14, 2024 | 52.75 | 52.93 | 52.75 | 52.93 | 51.94 | -0.02% | 651,304 |
| Oct 11, 2024 | 52.91 | 53.00 | 52.86 | 52.94 | 51.95 | 0.08% | 1,416,683 |
| Oct 10, 2024 | 52.89 | 52.93 | 52.78 | 52.90 | 51.91 | 0.02% | 3,200,807 |
| Oct 9, 2024 | 52.94 | 52.94 | 52.85 | 52.89 | 51.90 | -0.23% | 1,762,164 |
| Oct 8, 2024 | 52.88 | 53.01 | 52.84 | 53.01 | 52.02 | 0.19% | 2,044,657 |