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
Dec 30, 2025	54.00	54.07	53.96	54.04	-	-0.06%	2,470,543
Dec 29, 2025	54.03	54.08	54.00	54.07	54.07	0.09%	1,889,869
Dec 26, 2025	54.00	54.03	53.94	54.02	54.02	0.11%	2,038,170
Dec 24, 2025	53.86	53.97	53.85	53.96	53.96	0.30%	1,296,636
Dec 23, 2025	53.71	53.83	53.69	53.80	53.80	0.02%	1,806,145
Dec 22, 2025	53.81	53.81	53.75	53.79	53.79	-0.02%	2,475,081
Dec 19, 2025	53.85	53.88	53.78	53.80	53.80	-0.57%	2,270,633
Dec 18, 2025	54.11	54.13	54.03	54.11	53.90	0.30%	2,076,990
Dec 17, 2025	53.96	53.99	53.91	53.95	53.74	-0.04%	2,649,082
Dec 16, 2025	53.89	54.01	53.87	53.97	53.76	0.13%	4,379,694
Dec 15, 2025	53.98	53.99	53.85	53.90	53.69	0.13%	3,054,133
Dec 12, 2025	53.89	53.90	53.81	53.83	53.62	-0.35%	2,332,872
Dec 11, 2025	54.12	54.16	53.99	54.02	53.81	-0.06%	6,878,112
Dec 10, 2025	53.81	54.06	53.80	54.05	53.84	0.39%	3,759,077
Dec 9, 2025	53.97	53.97	53.80	53.84	53.63	-0.13%	3,622,106
Dec 8, 2025	53.98	53.99	53.82	53.91	53.70	-0.15%	2,946,217
Dec 5, 2025	54.06	54.07	53.94	53.99	53.78	-0.09%	2,217,730
Dec 4, 2025	54.08	54.09	54.00	54.04	53.83	-0.17%	2,711,988
Dec 3, 2025	54.08	54.16	54.05	54.13	53.92	0.20%	3,219,081
Dec 2, 2025	53.98	54.05	53.94	54.02	53.81	0.11%	3,260,478
Dec 1, 2025	53.95	54.01	53.91	53.96	53.75	-0.79%	1,584,108
Nov 28, 2025	54.43	54.43	54.31	54.39	53.96	-0.09%	1,751,497
Nov 26, 2025	54.31	54.44	54.27	54.44	54.01	0.20%	2,816,096
Nov 25, 2025	54.20	54.39	54.19	54.33	53.90	0.35%	4,137,448
Nov 24, 2025	54.12	54.19	54.07	54.14	53.72	0.15%	3,512,448
Nov 21, 2025	54.04	54.06	53.93	54.06	53.64	0.37%	2,315,621
Nov 20, 2025	53.92	53.96	53.83	53.86	53.44	0.09%	2,669,045
Nov 19, 2025	53.90	53.91	53.78	53.81	53.39	-	1,959,581
Nov 18, 2025	53.84	53.90	53.77	53.81	53.39	0.07%	4,479,069
Nov 17, 2025	53.77	53.84	53.74	53.77	53.35	0.02%	4,802,858
Nov 14, 2025	53.92	53.93	53.76	53.76	53.34	-0.15%	2,239,913
Nov 13, 2025	53.87	53.96	53.84	53.84	53.42	-0.31%	4,663,494
Nov 12, 2025	54.02	54.03	53.97	54.01	53.59	-0.11%	1,808,165
Nov 11, 2025	54.00	54.08	53.96	54.07	53.65	0.37%	1,349,381
Nov 10, 2025	53.88	53.93	53.86	53.87	53.45	-0.04%	3,312,801
Nov 7, 2025	53.86	53.92	53.83	53.89	53.47	-0.02%	2,390,700
Nov 6, 2025	53.88	53.91	53.85	53.90	53.48	0.41%	2,044,829
Nov 5, 2025	53.85	53.85	53.67	53.68	53.26	-0.26%	2,639,046
Nov 4, 2025	53.78	53.92	53.77	53.82	53.40	0.11%	1,911,951
Nov 3, 2025	53.80	53.81	53.73	53.76	53.34	-0.57%	3,310,828
Oct 31, 2025	54.20	54.20	54.03	54.07	53.44	-0.09%	3,710,288
Oct 30, 2025	54.11	54.24	54.06	54.12	53.49	-0.29%	3,985,013
Oct 29, 2025	54.55	54.55	54.26	54.28	53.64	-0.48%	2,273,988
Oct 28, 2025	54.52	54.56	54.46	54.54	53.90	-	1,771,208
Oct 27, 2025	54.48	54.56	54.42	54.54	53.90	0.09%	1,848,109
Oct 24, 2025	54.52	54.52	54.43	54.49	53.85	0.18%	2,806,574
Oct 23, 2025	54.40	54.47	54.38	54.39	53.75	-0.11%	1,749,523
Oct 22, 2025	54.43	54.46	54.37	54.45	53.81	0.04%	1,903,537
Oct 21, 2025	54.51	54.54	54.43	54.43	53.79	0.04%	1,775,755
Oct 20, 2025	54.39	54.43	54.36	54.41	53.77	0.18%	1,335,222

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.