iShares 10+ Year Investment Grade Corporate Bond ETF (IGLB)
NYSEARCA: IGLB · Real-Time Price · USD
51.62
+0.29 (0.56%)
At close: Sep 29, 2025, 4:00 PM EDT
51.62
0.00 (0.00%)
After-hours: Sep 29, 2025, 4:50 PM EDT
IGLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 51.54 | 51.70 | 51.52 | 51.64 | - | 0.59% | 914,565 |
| Sep 26, 2025 | 51.29 | 51.50 | 51.20 | 51.33 | 51.33 | 0.18% | 1,693,404 |
| Sep 25, 2025 | 51.19 | 51.26 | 50.97 | 51.24 | 51.24 | -0.18% | 1,045,297 |
| Sep 24, 2025 | 51.45 | 51.45 | 51.23 | 51.33 | 51.33 | -0.52% | 801,533 |
| Sep 23, 2025 | 51.55 | 51.60 | 51.42 | 51.60 | 51.60 | 0.35% | 1,039,803 |
| Sep 22, 2025 | 51.52 | 51.55 | 51.37 | 51.42 | 51.42 | -0.35% | 1,004,416 |
| Sep 19, 2025 | 51.62 | 51.68 | 51.50 | 51.60 | 51.60 | -0.15% | 492,626 |
| Sep 18, 2025 | 51.65 | 51.75 | 51.50 | 51.68 | 51.68 | -0.40% | 2,119,974 |
| Sep 17, 2025 | 52.18 | 52.26 | 51.74 | 51.89 | 51.89 | -0.23% | 1,927,111 |
| Sep 16, 2025 | 52.01 | 52.08 | 51.92 | 52.01 | 52.01 | -0.13% | 707,113 |
| Sep 15, 2025 | 51.99 | 52.13 | 51.98 | 52.08 | 52.08 | 0.46% | 497,698 |
| Sep 12, 2025 | 51.81 | 51.88 | 51.64 | 51.84 | 51.84 | -0.29% | 1,127,469 |
| Sep 11, 2025 | 51.71 | 52.06 | 51.70 | 51.99 | 51.99 | 0.76% | 775,794 |
| Sep 10, 2025 | 51.50 | 51.81 | 51.45 | 51.60 | 51.60 | 0.43% | 779,381 |
| Sep 9, 2025 | 51.36 | 51.45 | 51.16 | 51.38 | 51.38 | -0.21% | 1,550,666 |
| Sep 8, 2025 | 51.38 | 51.53 | 51.35 | 51.49 | 51.49 | 0.72% | 980,965 |
| Sep 5, 2025 | 51.08 | 51.17 | 50.99 | 51.12 | 51.12 | 1.05% | 1,210,172 |
| Sep 4, 2025 | 50.38 | 50.60 | 50.27 | 50.59 | 50.59 | 0.90% | 1,261,650 |
| Sep 3, 2025 | 49.81 | 50.21 | 49.80 | 50.14 | 50.14 | 0.93% | 1,688,818 |
| Sep 2, 2025 | 49.56 | 49.68 | 49.51 | 49.68 | 49.68 | -0.90% | 3,501,712 |
| Aug 29, 2025 | 50.27 | 50.28 | 50.09 | 50.13 | 49.92 | -0.65% | 1,308,733 |
| Aug 28, 2025 | 50.39 | 50.54 | 50.32 | 50.46 | 50.24 | 0.32% | 1,029,193 |
| Aug 27, 2025 | 50.05 | 50.33 | 50.03 | 50.30 | 50.09 | -0.10% | 1,036,741 |
| Aug 26, 2025 | 50.23 | 50.35 | 50.11 | 50.35 | 50.14 | -0.04% | 1,505,040 |
| Aug 25, 2025 | 50.39 | 50.50 | 50.35 | 50.37 | 50.16 | -0.30% | 1,084,421 |
| Aug 22, 2025 | 50.24 | 50.61 | 50.19 | 50.52 | 50.30 | 0.98% | 536,498 |
| Aug 21, 2025 | 50.13 | 50.13 | 49.90 | 50.03 | 49.82 | -0.46% | 502,487 |
| Aug 20, 2025 | 50.21 | 50.33 | 50.16 | 50.26 | 50.05 | 0.04% | 1,031,337 |
| Aug 19, 2025 | 50.19 | 50.28 | 50.15 | 50.24 | 50.03 | 0.26% | 443,980 |
| Aug 18, 2025 | 50.30 | 50.30 | 50.03 | 50.11 | 49.90 | -0.28% | 399,321 |
| Aug 15, 2025 | 50.31 | 50.36 | 50.18 | 50.25 | 50.04 | -0.30% | 936,534 |
| Aug 14, 2025 | 50.49 | 50.52 | 50.30 | 50.40 | 50.19 | -0.45% | 564,768 |
| Aug 13, 2025 | 50.49 | 50.68 | 50.49 | 50.63 | 50.41 | 0.78% | 1,763,265 |
| Aug 12, 2025 | 50.09 | 50.27 | 50.00 | 50.24 | 50.03 | - | 2,679,266 |
| Aug 11, 2025 | 50.25 | 50.34 | 50.17 | 50.24 | 50.03 | 0.22% | 936,663 |
| Aug 8, 2025 | 50.23 | 50.23 | 50.08 | 50.13 | 49.92 | -0.40% | 607,248 |
| Aug 7, 2025 | 50.45 | 50.57 | 50.29 | 50.33 | 50.12 | -0.08% | 747,234 |
| Aug 6, 2025 | 50.28 | 50.43 | 49.91 | 50.37 | 50.16 | -0.18% | 3,259,788 |
| Aug 5, 2025 | 50.30 | 50.49 | 50.23 | 50.46 | 50.24 | 0.22% | 1,338,927 |
| Aug 4, 2025 | 50.30 | 50.41 | 50.22 | 50.35 | 50.14 | 0.26% | 631,744 |
| Aug 1, 2025 | 50.06 | 50.24 | 49.92 | 50.22 | 50.01 | 0.62% | 1,004,320 |
| Jul 31, 2025 | 50.13 | 50.20 | 49.90 | 49.91 | 49.49 | 0.02% | 2,067,676 |
| Jul 30, 2025 | 49.89 | 50.06 | 49.81 | 49.90 | 49.48 | -0.56% | 569,274 |
| Jul 29, 2025 | 49.75 | 50.19 | 49.75 | 50.18 | 49.76 | 1.13% | 1,019,208 |
| Jul 28, 2025 | 49.68 | 49.75 | 49.58 | 49.62 | 49.20 | -0.36% | 482,465 |
| Jul 25, 2025 | 49.57 | 49.84 | 49.51 | 49.80 | 49.38 | 0.50% | 1,231,385 |
| Jul 24, 2025 | 49.42 | 49.73 | 49.39 | 49.55 | 49.13 | -0.18% | 823,363 |
| Jul 23, 2025 | 49.59 | 49.66 | 49.53 | 49.64 | 49.22 | -0.12% | 1,395,035 |
| Jul 22, 2025 | 49.57 | 49.78 | 49.55 | 49.70 | 49.28 | 0.28% | 271,764 |
| Jul 21, 2025 | 49.68 | 49.76 | 49.53 | 49.56 | 49.14 | 0.63% | 305,584 |