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
Feb 27, 2026	54.52	54.58	54.49	54.51	54.51	0.07%	2,256,477
Feb 26, 2026	54.42	54.48	54.40	54.47	54.47	0.11%	1,985,284
Feb 25, 2026	54.40	54.46	54.40	54.41	54.41	-0.06%	1,920,331
Feb 24, 2026	54.42	54.48	54.38	54.44	54.44	-0.11%	2,728,349
Feb 23, 2026	54.41	54.52	54.39	54.50	54.50	0.24%	3,889,314
Feb 20, 2026	54.37	54.40	54.30	54.37	54.37	0.02%	2,131,887
Feb 19, 2026	54.29	54.37	54.28	54.36	54.36	0.06%	1,551,751
Feb 18, 2026	54.33	54.37	54.30	54.33	54.33	-0.09%	2,326,190
Feb 17, 2026	54.34	54.39	54.31	54.38	54.38	0.06%	3,127,257
Feb 13, 2026	54.32	54.36	54.29	54.35	54.35	0.28%	3,657,123
Feb 12, 2026	54.09	54.20	54.08	54.20	54.20	0.35%	2,960,923
Feb 11, 2026	53.97	54.07	53.95	54.01	54.01	-0.09%	3,234,902
Feb 10, 2026	54.09	54.13	54.04	54.06	54.06	0.19%	2,463,782
Feb 9, 2026	53.92	53.99	53.89	53.96	53.96	-0.02%	3,328,474
Feb 6, 2026	53.95	53.97	53.88	53.97	53.97	0.06%	2,876,585
Feb 5, 2026	53.83	53.96	53.80	53.94	53.94	0.39%	3,159,064
Feb 4, 2026	53.71	53.75	53.67	53.73	53.73	-0.02%	3,690,109
Feb 3, 2026	53.72	53.77	53.68	53.74	53.74	-	3,112,765
Feb 2, 2026	53.82	53.83	53.72	53.74	53.74	-0.50%	3,080,151
Jan 30, 2026	54.02	54.05	53.98	54.01	53.80	-0.02%	3,000,762
Jan 29, 2026	53.95	54.04	53.91	54.02	53.81	0.06%	3,475,620
Jan 28, 2026	54.03	54.03	53.92	53.99	53.78	-0.06%	3,905,147
Jan 27, 2026	54.02	54.07	54.00	54.02	53.81	-	6,672,278
Jan 26, 2026	54.04	54.07	54.01	54.02	53.81	0.09%	2,347,898
Jan 23, 2026	53.94	54.00	53.88	53.97	53.76	0.06%	3,285,543
Jan 22, 2026	53.92	53.97	53.87	53.94	53.73	-	3,361,847
Jan 21, 2026	53.81	53.94	53.77	53.94	53.73	0.43%	7,219,332
Jan 20, 2026	53.73	53.79	53.69	53.71	53.50	-0.35%	3,343,891
Jan 16, 2026	54.00	54.03	53.89	53.90	53.69	-0.24%	3,763,726
Jan 15, 2026	54.13	54.14	54.02	54.03	53.82	-0.15%	2,907,637
Jan 14, 2026	54.05	54.13	54.04	54.11	53.90	0.17%	2,604,235
Jan 13, 2026	54.02	54.05	53.96	54.02	53.81	0.19%	2,765,775
Jan 12, 2026	53.91	53.98	53.88	53.92	53.71	-0.09%	1,850,773
Jan 9, 2026	53.92	54.01	53.88	53.97	53.76	0.13%	2,286,407
Jan 8, 2026	53.91	53.94	53.88	53.90	53.69	-0.19%	2,472,689
Jan 7, 2026	54.10	54.10	53.98	54.00	53.79	0.02%	2,652,158
Jan 6, 2026	53.95	54.00	53.88	53.99	53.78	-	2,271,553
Jan 5, 2026	53.94	54.01	53.88	53.99	53.78	0.24%	2,249,621
Jan 2, 2026	53.96	53.96	53.82	53.86	53.65	-0.04%	2,061,884
Dec 31, 2025	53.98	54.01	53.87	53.88	53.67	-0.30%	2,847,659
Dec 30, 2025	54.00	54.07	53.96	54.04	53.83	-0.06%	2,530,643
Dec 29, 2025	54.03	54.08	54.00	54.07	53.86	0.09%	1,889,869
Dec 26, 2025	54.00	54.03	53.94	54.02	53.81	0.11%	2,038,170
Dec 24, 2025	53.86	53.97	53.85	53.96	53.75	0.30%	1,296,636
Dec 23, 2025	53.71	53.83	53.69	53.80	53.59	0.02%	1,806,145
Dec 22, 2025	53.81	53.81	53.75	53.79	53.58	-0.02%	2,481,478
Dec 19, 2025	53.85	53.88	53.78	53.80	53.59	-0.57%	2,270,633
Dec 18, 2025	54.11	54.13	54.03	54.11	53.69	0.30%	2,076,990
Dec 17, 2025	53.96	53.99	53.91	53.95	53.53	-0.04%	2,649,082
Dec 16, 2025	53.89	54.01	53.87	53.97	53.55	0.13%	4,379,694

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.