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
May 29, 2026	53.31	53.37	53.27	53.32	53.32	0.15%	2,357,433
May 28, 2026	53.14	53.30	53.09	53.24	53.24	0.23%	3,919,539
May 27, 2026	53.12	53.19	53.08	53.12	53.12	0.09%	1,750,854
May 26, 2026	53.12	53.14	53.02	53.07	53.07	0.38%	2,156,585
May 22, 2026	52.96	52.97	52.79	52.87	52.87	0.08%	1,606,665
May 21, 2026	52.66	52.86	52.59	52.83	52.83	0.08%	2,205,088
May 20, 2026	52.49	52.83	52.47	52.79	52.79	0.63%	3,131,713
May 19, 2026	52.50	52.57	52.38	52.46	52.46	-0.38%	2,475,111
May 18, 2026	52.80	52.85	52.61	52.66	52.66	-0.17%	3,595,477
May 15, 2026	52.79	52.80	52.70	52.75	52.75	-0.53%	3,536,760
May 14, 2026	53.15	53.18	53.03	53.03	53.03	-0.09%	1,613,429
May 13, 2026	53.05	53.09	52.96	53.08	53.08	0.04%	2,456,657
May 12, 2026	53.09	53.12	53.02	53.06	53.06	-0.26%	1,611,562
May 11, 2026	53.26	53.30	53.19	53.20	53.20	-0.21%	3,995,226
May 8, 2026	53.32	53.34	53.26	53.31	53.31	0.32%	1,760,866
May 7, 2026	53.38	53.38	53.11	53.14	53.14	-0.30%	2,481,463
May 6, 2026	53.29	53.34	53.25	53.30	53.30	0.45%	1,592,778
May 5, 2026	53.05	53.15	53.04	53.06	53.06	0.17%	1,702,996
May 4, 2026	53.06	53.06	52.83	52.97	52.97	-0.26%	2,027,121
May 1, 2026	53.10	53.27	53.06	53.11	53.11	0.07%	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	0.07%	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

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.