iShares 5-10 Year Investment Grade Corporate Bond ETF (IGIB)
NASDAQ: IGIB · Real-Time Price · USD
54.54
0.00 (0.00%)
At close: Oct 28, 2025, 4:00 PM EDT
54.54
0.00 (0.00%)
After-hours: Oct 28, 2025, 5:30 PM EDT
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 |