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
Mar 20, 2026	53.13	53.15	52.80	52.81	52.81	-0.99%	5,191,267
Mar 19, 2026	53.05	53.39	53.02	53.34	53.34	0.28%	5,481,474
Mar 18, 2026	53.42	53.47	53.19	53.19	53.19	-0.58%	6,468,903
Mar 17, 2026	53.39	53.50	53.38	53.50	53.50	0.45%	6,762,991
Mar 16, 2026	53.29	53.37	53.19	53.26	53.26	0.40%	3,853,206
Mar 13, 2026	53.31	53.36	53.00	53.05	53.05	-0.28%	7,645,301
Mar 12, 2026	53.41	53.41	53.11	53.20	53.20	-0.54%	5,628,185
Mar 11, 2026	53.67	53.67	53.44	53.49	53.49	-0.50%	3,708,440
Mar 10, 2026	53.94	53.97	53.75	53.76	53.76	-0.37%	3,438,172
Mar 9, 2026	53.67	53.99	53.66	53.96	53.96	0.35%	4,438,210
Mar 6, 2026	53.73	53.92	53.64	53.77	53.77	-0.26%	3,868,707
Mar 5, 2026	53.89	53.94	53.81	53.91	53.91	-0.30%	3,985,939
Mar 4, 2026	54.09	54.16	54.05	54.07	54.07	-	2,250,355
Mar 3, 2026	53.82	54.16	53.80	54.07	54.07	-0.07%	4,325,876
Mar 2, 2026	54.13	54.13	54.01	54.11	54.11	-0.73%	2,839,241
Feb 27, 2026	54.52	54.58	54.49	54.51	54.30	0.07%	2,258,647
Feb 26, 2026	54.42	54.48	54.40	54.47	54.26	0.11%	1,985,284
Feb 25, 2026	54.40	54.46	54.40	54.41	54.20	-0.06%	1,920,467
Feb 24, 2026	54.42	54.48	54.38	54.44	54.23	-0.11%	2,728,533
Feb 23, 2026	54.41	54.52	54.39	54.50	54.29	0.24%	3,889,339
Feb 20, 2026	54.37	54.40	54.30	54.37	54.16	0.02%	2,131,887
Feb 19, 2026	54.29	54.37	54.28	54.36	54.15	0.06%	1,551,846
Feb 18, 2026	54.33	54.37	54.30	54.33	54.12	-0.09%	2,327,312
Feb 17, 2026	54.34	54.39	54.31	54.38	54.17	0.06%	3,127,322
Feb 13, 2026	54.32	54.36	54.29	54.35	54.14	0.28%	3,657,129
Feb 12, 2026	54.09	54.20	54.08	54.20	53.99	0.35%	3,210,998
Feb 11, 2026	53.97	54.07	53.95	54.01	53.80	-0.09%	3,234,902
Feb 10, 2026	54.09	54.13	54.04	54.06	53.85	0.19%	2,463,851
Feb 9, 2026	53.92	53.99	53.89	53.96	53.75	-0.02%	3,328,476
Feb 6, 2026	53.95	53.97	53.88	53.97	53.76	0.06%	3,027,244
Feb 5, 2026	53.83	53.96	53.80	53.94	53.73	0.39%	3,159,064
Feb 4, 2026	53.71	53.75	53.67	53.73	53.52	-0.02%	3,690,109
Feb 3, 2026	53.72	53.77	53.68	53.74	53.53	-	3,112,765
Feb 2, 2026	53.82	53.83	53.72	53.74	53.53	-0.50%	3,080,151
Jan 30, 2026	54.02	54.05	53.98	54.01	53.59	-0.02%	3,000,762
Jan 29, 2026	53.95	54.04	53.91	54.02	53.60	0.06%	3,475,620
Jan 28, 2026	54.03	54.03	53.92	53.99	53.57	-0.06%	3,905,147
Jan 27, 2026	54.02	54.07	54.00	54.02	53.60	-	6,672,278
Jan 26, 2026	54.04	54.07	54.01	54.02	53.60	0.09%	2,347,898
Jan 23, 2026	53.94	54.00	53.88	53.97	53.55	0.06%	3,285,543
Jan 22, 2026	53.92	53.97	53.87	53.94	53.52	-	3,361,847
Jan 21, 2026	53.81	53.94	53.77	53.94	53.52	0.43%	7,219,332
Jan 20, 2026	53.73	53.79	53.69	53.71	53.29	-0.35%	3,343,891
Jan 16, 2026	54.00	54.03	53.89	53.90	53.48	-0.24%	3,763,726
Jan 15, 2026	54.13	54.14	54.02	54.03	53.61	-0.15%	2,907,637
Jan 14, 2026	54.05	54.13	54.04	54.11	53.69	0.17%	2,604,235
Jan 13, 2026	54.02	54.05	53.96	54.02	53.60	0.19%	2,765,775
Jan 12, 2026	53.91	53.98	53.88	53.92	53.50	-0.09%	1,850,773
Jan 9, 2026	53.92	54.01	53.88	53.97	53.55	0.13%	2,286,407
Jan 8, 2026	53.91	53.94	53.88	53.90	53.48	-0.19%	2,472,689

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.