iShares 5-10 Year Investment Grade Corporate Bond ETF (IGIB)
NASDAQ: IGIB · Real-Time Price · USD
52.52
-0.13 (-0.25%)
Apr 4, 2025, 4:00 PM EDT - Market closed
IGIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 52.85 | 52.86 | 52.40 | 52.57 | - | -0.16% | 2,328,174 |
| Apr 3, 2025 | 52.72 | 53.00 | 52.60 | 52.65 | 52.65 | 0.30% | 1,717,663 |
| Apr 2, 2025 | 52.58 | 52.58 | 52.34 | 52.49 | 52.49 | 0.11% | 1,278,735 |
| Apr 1, 2025 | 52.42 | 52.53 | 52.38 | 52.43 | 52.43 | -0.17% | 5,442,019 |
| Mar 31, 2025 | 52.50 | 52.55 | 52.38 | 52.52 | 52.32 | 0.15% | 1,846,943 |
| Mar 28, 2025 | 52.35 | 52.46 | 52.32 | 52.44 | 52.24 | 0.50% | 1,351,196 |
| Mar 27, 2025 | 52.16 | 52.19 | 52.12 | 52.18 | 51.98 | -0.04% | 1,582,101 |
| Mar 26, 2025 | 52.27 | 52.27 | 52.18 | 52.20 | 52.00 | -0.25% | 2,447,899 |
| Mar 25, 2025 | 52.29 | 52.40 | 52.24 | 52.33 | 52.13 | 0.15% | 3,185,827 |
| Mar 24, 2025 | 52.34 | 52.41 | 52.23 | 52.25 | 52.05 | -0.36% | 2,699,753 |
| Mar 21, 2025 | 52.50 | 52.56 | 52.42 | 52.44 | 52.24 | -0.04% | 1,346,856 |
| Mar 20, 2025 | 52.69 | 52.69 | 52.45 | 52.46 | 52.26 | -0.04% | 1,083,959 |
| Mar 19, 2025 | 52.25 | 52.53 | 52.19 | 52.48 | 52.28 | 0.44% | 1,310,221 |
| Mar 18, 2025 | 52.17 | 52.33 | 52.11 | 52.25 | 52.05 | 0.21% | 1,146,604 |
| Mar 17, 2025 | 52.17 | 52.29 | 52.12 | 52.14 | 51.94 | 0.10% | 1,078,346 |
| Mar 14, 2025 | 52.13 | 52.18 | 52.08 | 52.09 | 51.89 | -0.10% | 2,265,819 |
| Mar 13, 2025 | 51.91 | 52.14 | 51.86 | 52.14 | 51.94 | 0.25% | 2,404,673 |
| Mar 12, 2025 | 52.10 | 52.16 | 51.99 | 52.01 | 51.81 | -0.25% | 2,710,047 |
| Mar 11, 2025 | 52.38 | 52.41 | 52.13 | 52.14 | 51.94 | -0.48% | 2,669,826 |
| Mar 10, 2025 | 52.41 | 52.50 | 52.34 | 52.39 | 52.19 | 0.31% | 2,541,137 |
| Mar 7, 2025 | 52.51 | 52.51 | 52.19 | 52.23 | 52.03 | -0.08% | 2,452,771 |
| Mar 6, 2025 | 52.33 | 52.39 | 52.19 | 52.27 | 52.07 | -0.19% | 3,161,376 |
| Mar 5, 2025 | 52.58 | 52.63 | 52.37 | 52.37 | 52.17 | -0.32% | 1,667,955 |
| Mar 4, 2025 | 52.65 | 52.71 | 52.50 | 52.54 | 52.34 | -0.15% | 1,970,826 |
| Mar 3, 2025 | 52.42 | 52.62 | 52.37 | 52.62 | 52.42 | -0.15% | 2,631,153 |
| Feb 28, 2025 | 52.62 | 52.71 | 52.53 | 52.70 | 52.30 | 0.40% | 2,767,769 |
| Feb 27, 2025 | 52.49 | 52.56 | 52.45 | 52.49 | 52.09 | -0.23% | 1,279,482 |
| Feb 26, 2025 | 52.54 | 52.63 | 52.45 | 52.61 | 52.21 | 0.17% | 2,583,369 |
| Feb 25, 2025 | 52.48 | 52.53 | 52.43 | 52.52 | 52.12 | 0.56% | 1,456,951 |
| Feb 24, 2025 | 52.16 | 52.29 | 52.11 | 52.23 | 51.84 | 0.17% | 2,685,081 |
| Feb 21, 2025 | 52.02 | 52.22 | 52.00 | 52.14 | 51.75 | 0.33% | 1,224,709 |
| Feb 20, 2025 | 51.96 | 52.00 | 51.91 | 51.97 | 51.58 | 0.17% | 1,572,045 |
| Feb 19, 2025 | 51.83 | 51.91 | 51.78 | 51.88 | 51.49 | 0.12% | 1,657,218 |
| Feb 18, 2025 | 51.84 | 51.96 | 51.80 | 51.82 | 51.43 | -0.33% | 2,805,462 |
| Feb 14, 2025 | 52.05 | 52.09 | 51.98 | 51.99 | 51.60 | 0.37% | 1,035,623 |
| Feb 13, 2025 | 51.68 | 51.86 | 51.68 | 51.80 | 51.41 | 0.60% | 1,617,818 |
| Feb 12, 2025 | 51.46 | 51.52 | 51.38 | 51.49 | 51.10 | -0.46% | 1,167,709 |
| Feb 11, 2025 | 51.70 | 51.76 | 51.68 | 51.73 | 51.34 | -0.17% | 1,649,444 |
| Feb 10, 2025 | 51.81 | 51.91 | 51.77 | 51.82 | 51.43 | 0.06% | 1,370,568 |
| Feb 7, 2025 | 51.83 | 51.84 | 51.72 | 51.79 | 51.40 | -0.27% | 1,340,042 |
| Feb 6, 2025 | 51.99 | 52.02 | 51.89 | 51.93 | 51.54 | -0.15% | 1,667,193 |
| Feb 5, 2025 | 51.97 | 52.09 | 51.93 | 52.01 | 51.62 | 0.46% | 1,609,918 |
| Feb 4, 2025 | 51.62 | 51.81 | 51.57 | 51.77 | 51.38 | 0.19% | 3,376,410 |
| Feb 3, 2025 | 51.72 | 51.83 | 51.60 | 51.67 | 51.28 | -0.39% | 2,250,438 |
| Jan 31, 2025 | 51.97 | 52.02 | 51.79 | 51.87 | 51.28 | -0.15% | 2,110,895 |
| Jan 30, 2025 | 51.91 | 52.00 | 51.90 | 51.95 | 51.36 | 0.21% | 1,642,023 |
| Jan 29, 2025 | 51.90 | 51.95 | 51.70 | 51.84 | 51.25 | -0.10% | 1,229,940 |
| Jan 28, 2025 | 51.78 | 51.90 | 51.77 | 51.89 | 51.30 | -0.02% | 1,234,362 |
| Jan 27, 2025 | 51.86 | 51.91 | 51.78 | 51.90 | 51.31 | 0.56% | 1,713,536 |
| Jan 24, 2025 | 51.53 | 51.67 | 51.49 | 51.61 | 51.03 | 0.14% | 1,729,724 |