iShares 5-10 Year Investment Grade Corporate Bond ETF (IGIB)

NASDAQ: IGIB · Real-Time Price · USD

53.31

+0.17 (0.32%)

At close: May 8, 2026, 4:00 PM EDT

53.36

+0.05 (0.10%)

After-hours: May 8, 2026, 6:42 PM EDT

IGIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	53.32	53.34	53.26	53.31	53.31	0.32%	1,759,707
May 7, 2026	53.38	53.38	53.11	53.14	53.14	-0.30%	2,115,183
May 6, 2026	53.29	53.34	53.25	53.30	53.30	0.45%	1,592,739
May 5, 2026	53.05	53.15	53.04	53.06	53.06	0.17%	1,702,946
May 4, 2026	53.06	53.06	52.83	52.97	52.97	-0.26%	2,026,619
May 1, 2026	53.10	53.27	53.06	53.11	53.11	-0.34%	2,239,799
Apr 30, 2026	53.28	53.34	53.21	53.29	53.07	0.21%	4,946,027
Apr 29, 2026	53.31	53.31	53.11	53.18	52.96	-0.41%	1,577,981
Apr 28, 2026	53.34	53.41	53.31	53.40	53.18	-0.07%	1,799,246
Apr 27, 2026	53.52	53.54	53.39	53.44	53.22	-0.16%	1,484,425
Apr 24, 2026	53.47	53.59	53.41	53.53	53.31	0.08%	3,542,971
Apr 23, 2026	53.59	53.63	53.37	53.48	53.26	-0.21%	1,352,338
Apr 22, 2026	53.65	53.68	53.58	53.59	53.37	0.15%	1,883,352
Apr 21, 2026	53.61	53.67	53.51	53.51	53.29	-0.35%	5,470,956
Apr 20, 2026	53.71	53.72	53.61	53.70	53.48	-0.02%	2,389,645
Apr 17, 2026	53.72	53.79	53.66	53.71	53.49	0.51%	2,307,901
Apr 16, 2026	53.64	53.64	53.43	53.44	53.22	-0.28%	2,082,716
Apr 15, 2026	53.60	53.60	53.53	53.59	53.37	-0.07%	2,043,663
Apr 14, 2026	53.52	53.65	53.48	53.63	53.41	0.28%	1,953,865
Apr 13, 2026	53.30	53.50	53.29	53.48	53.26	0.28%	1,758,155
Apr 10, 2026	53.44	53.44	53.31	53.33	53.11	-0.17%	1,391,831
Apr 9, 2026	53.36	53.52	53.27	53.42	53.20	0.09%	2,809,946
Apr 8, 2026	53.56	53.56	53.32	53.37	53.15	0.34%	2,938,635
Apr 7, 2026	53.11	53.23	52.90	53.19	52.97	0.19%	3,381,799
Apr 6, 2026	53.09	53.21	53.07	53.09	52.87	-0.19%	1,975,210
Apr 2, 2026	52.96	53.27	52.95	53.19	52.97	0.28%	2,606,756
Apr 1, 2026	52.97	53.13	52.97	53.04	52.82	-0.34%	3,562,586
Mar 31, 2026	53.14	53.29	53.06	53.22	52.78	0.55%	3,474,742
Mar 30, 2026	52.96	53.03	52.89	52.93	52.50	0.51%	2,674,742
Mar 27, 2026	52.61	52.76	52.55	52.66	52.23	-0.15%	3,499,656
Mar 26, 2026	52.95	53.04	52.72	52.74	52.31	-0.75%	4,871,288
Mar 25, 2026	53.23	53.24	53.09	53.14	52.71	0.36%	3,415,208
Mar 24, 2026	52.89	53.08	52.84	52.95	52.52	-0.23%	4,103,859
Mar 23, 2026	52.91	53.22	52.88	53.07	52.64	0.49%	5,112,983
Mar 20, 2026	53.13	53.15	52.80	52.81	52.38	-0.99%	5,191,268
Mar 19, 2026	53.05	53.39	53.02	53.34	52.90	0.28%	5,481,474
Mar 18, 2026	53.42	53.47	53.19	53.19	52.75	-0.58%	6,468,903
Mar 17, 2026	53.39	53.50	53.38	53.50	53.06	0.45%	7,462,993
Mar 16, 2026	53.29	53.37	53.19	53.26	52.82	0.40%	3,853,267
Mar 13, 2026	53.31	53.36	53.00	53.05	52.62	-0.28%	7,645,301
Mar 12, 2026	53.41	53.41	53.11	53.20	52.76	-0.54%	5,634,964
Mar 11, 2026	53.67	53.67	53.44	53.49	53.05	-0.50%	3,718,260
Mar 10, 2026	53.94	53.97	53.75	53.76	53.32	-0.37%	3,440,987
Mar 9, 2026	53.67	53.99	53.66	53.96	53.52	0.35%	4,438,210
Mar 6, 2026	53.73	53.92	53.64	53.77	53.33	-0.26%	3,868,707
Mar 5, 2026	53.89	53.94	53.81	53.91	53.47	-0.30%	3,985,939
Mar 4, 2026	54.09	54.16	54.05	54.07	53.63	-	2,250,355
Mar 3, 2026	53.82	54.16	53.80	54.07	53.63	-0.07%	4,325,876
Mar 2, 2026	54.13	54.13	54.01	54.11	53.67	-0.73%	2,839,241
Feb 27, 2026	54.52	54.58	54.49	54.51	53.85	0.07%	2,258,647