iShares 10+ Year Investment Grade Corporate Bond ETF (IGLB)
NYSEARCA: IGLB · Real-Time Price · USD
49.68
+0.27 (0.55%)
Dec 20, 2024, 4:00 PM EST - Market closed
IGLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 49.69 | 49.99 | 49.52 | 49.68 | 49.68 | 0.55% | 691,216 |
| Dec 19, 2024 | 49.56 | 49.65 | 49.20 | 49.41 | 49.41 | -0.82% | 1,222,077 |
| Dec 18, 2024 | 50.55 | 50.73 | 49.82 | 49.82 | 49.82 | -2.08% | 723,121 |
| Dec 17, 2024 | 50.86 | 50.98 | 50.80 | 50.88 | 50.66 | 0.04% | 448,093 |
| Dec 16, 2024 | 50.95 | 51.00 | 50.72 | 50.86 | 50.64 | 0.26% | 396,290 |
| Dec 13, 2024 | 51.06 | 51.07 | 50.70 | 50.73 | 50.51 | -0.84% | 312,409 |
| Dec 12, 2024 | 51.41 | 51.43 | 51.13 | 51.16 | 50.94 | -0.93% | 406,525 |
| Dec 11, 2024 | 52.00 | 52.09 | 51.62 | 51.64 | 51.42 | -0.54% | 1,186,525 |
| Dec 10, 2024 | 51.85 | 52.02 | 51.81 | 51.92 | 51.70 | -0.21% | 407,030 |
| Dec 9, 2024 | 52.12 | 52.12 | 51.96 | 52.03 | 51.81 | -0.44% | 1,008,522 |
| Dec 6, 2024 | 52.40 | 52.45 | 52.09 | 52.26 | 52.04 | 0.19% | 347,886 |
| Dec 5, 2024 | 51.99 | 52.22 | 51.96 | 52.16 | 51.94 | 0.04% | 431,696 |
| Dec 4, 2024 | 51.61 | 52.22 | 51.60 | 52.14 | 51.92 | 0.73% | 681,261 |
| Dec 3, 2024 | 52.16 | 52.19 | 51.75 | 51.76 | 51.54 | -0.61% | 697,546 |
| Dec 2, 2024 | 52.08 | 52.16 | 51.74 | 52.08 | 51.86 | -0.10% | 868,539 |
| Nov 29, 2024 | 52.02 | 52.17 | 52.00 | 52.13 | 51.70 | 0.81% | 253,989 |
| Nov 27, 2024 | 51.65 | 51.80 | 51.48 | 51.71 | 51.28 | 0.51% | 549,288 |
| Nov 26, 2024 | 51.43 | 51.46 | 51.20 | 51.45 | 51.02 | -0.31% | 547,146 |
| Nov 25, 2024 | 51.49 | 51.67 | 51.41 | 51.61 | 51.18 | 1.90% | 1,242,397 |
| Nov 22, 2024 | 50.71 | 50.78 | 50.53 | 50.65 | 50.23 | 0.08% | 693,976 |
| Nov 21, 2024 | 50.69 | 50.86 | 50.52 | 50.61 | 50.19 | -0.08% | 1,469,884 |
| Nov 20, 2024 | 50.58 | 50.80 | 50.55 | 50.65 | 50.23 | -0.35% | 550,974 |
| Nov 19, 2024 | 50.85 | 50.99 | 50.76 | 50.83 | 50.41 | 0.32% | 1,145,931 |
| Nov 18, 2024 | 50.43 | 50.83 | 50.37 | 50.67 | 50.25 | 0.20% | 796,104 |
| Nov 15, 2024 | 50.35 | 50.76 | 50.17 | 50.57 | 50.15 | -0.08% | 2,156,245 |
| Nov 14, 2024 | 50.78 | 50.91 | 50.55 | 50.61 | 50.19 | 0.16% | 543,108 |
| Nov 13, 2024 | 51.27 | 51.27 | 50.48 | 50.53 | 50.11 | -0.71% | 531,895 |
| Nov 12, 2024 | 51.27 | 51.43 | 50.83 | 50.89 | 50.47 | -1.41% | 950,773 |
| Nov 11, 2024 | 51.63 | 51.66 | 51.46 | 51.62 | 51.19 | -0.19% | 432,705 |
| Nov 8, 2024 | 51.55 | 51.79 | 51.47 | 51.72 | 51.29 | 0.78% | 621,082 |
| Nov 7, 2024 | 50.94 | 51.43 | 50.88 | 51.32 | 50.89 | 1.48% | 596,273 |
| Nov 6, 2024 | 50.43 | 50.87 | 50.34 | 50.57 | 50.15 | -1.58% | 813,399 |
| Nov 5, 2024 | 50.98 | 51.41 | 50.83 | 51.38 | 50.95 | 0.76% | 629,706 |
| Nov 4, 2024 | 51.05 | 51.18 | 50.80 | 50.99 | 50.56 | 1.11% | 775,018 |
| Nov 1, 2024 | 51.01 | 51.17 | 50.41 | 50.43 | 50.01 | -1.29% | 742,290 |
| Oct 31, 2024 | 51.11 | 51.33 | 50.90 | 51.09 | 50.44 | -0.23% | 581,221 |
| Oct 30, 2024 | 51.51 | 51.67 | 51.18 | 51.21 | 50.56 | - | 1,021,215 |
| Oct 29, 2024 | 50.83 | 51.21 | 50.75 | 51.21 | 50.56 | 0.20% | 1,653,832 |
| Oct 28, 2024 | 51.27 | 51.30 | 50.97 | 51.11 | 50.46 | -0.10% | 593,227 |
| Oct 25, 2024 | 51.56 | 51.58 | 51.11 | 51.16 | 50.51 | -0.37% | 1,358,617 |
| Oct 24, 2024 | 51.22 | 51.48 | 51.11 | 51.35 | 50.70 | 0.47% | 484,392 |
| Oct 23, 2024 | 51.12 | 51.28 | 50.99 | 51.11 | 50.46 | -0.49% | 581,653 |
| Oct 22, 2024 | 51.41 | 51.43 | 51.14 | 51.36 | 50.71 | 0.10% | 677,330 |
| Oct 21, 2024 | 51.73 | 51.76 | 51.30 | 51.31 | 50.66 | -1.54% | 2,214,524 |
| Oct 18, 2024 | 52.31 | 52.37 | 52.10 | 52.11 | 51.45 | -0.23% | 362,254 |
| Oct 17, 2024 | 52.45 | 52.52 | 52.19 | 52.23 | 51.57 | -1.12% | 863,047 |
| Oct 16, 2024 | 52.81 | 52.91 | 52.71 | 52.82 | 52.15 | 0.42% | 480,133 |
| Oct 15, 2024 | 52.46 | 52.69 | 52.44 | 52.60 | 51.93 | 0.75% | 816,403 |
| Oct 14, 2024 | 51.88 | 52.22 | 51.86 | 52.21 | 51.55 | 0.15% | 230,293 |
| Oct 11, 2024 | 52.05 | 52.31 | 52.01 | 52.13 | 51.47 | -0.17% | 303,615 |
| Oct 10, 2024 | 52.14 | 52.25 | 51.99 | 52.22 | 51.56 | -0.31% | 572,317 |
| Oct 9, 2024 | 52.33 | 52.44 | 52.22 | 52.38 | 51.72 | -0.23% | 351,783 |
| Oct 8, 2024 | 52.21 | 52.50 | 52.14 | 52.50 | 51.84 | 0.29% | 625,142 |
| Oct 7, 2024 | 52.49 | 52.61 | 52.31 | 52.35 | 51.69 | -0.70% | 588,776 |
| Oct 4, 2024 | 52.71 | 52.78 | 52.66 | 52.72 | 52.05 | -0.66% | 677,836 |
| Oct 3, 2024 | 53.35 | 53.39 | 53.06 | 53.07 | 52.40 | -0.84% | 1,140,775 |
| Oct 2, 2024 | 53.20 | 53.54 | 53.16 | 53.52 | 52.84 | -0.37% | 1,390,318 |
| Oct 1, 2024 | 53.78 | 53.86 | 53.60 | 53.72 | 53.04 | 0.24% | 910,494 |
| Sep 30, 2024 | 53.71 | 53.79 | 53.47 | 53.59 | 52.71 | -0.24% | 1,817,241 |
| Sep 27, 2024 | 53.70 | 53.81 | 53.62 | 53.72 | 52.84 | 0.34% | 1,017,484 |
| Sep 26, 2024 | 53.57 | 53.61 | 53.23 | 53.54 | 52.66 | 0.26% | 952,594 |
| Sep 25, 2024 | 53.63 | 53.67 | 53.40 | 53.40 | 52.52 | -0.82% | 675,745 |
| Sep 24, 2024 | 53.54 | 53.94 | 53.47 | 53.84 | 52.96 | 0.19% | 1,400,382 |
| Sep 23, 2024 | 53.63 | 53.93 | 53.56 | 53.74 | 52.86 | -0.20% | 1,732,871 |
| Sep 20, 2024 | 53.73 | 53.91 | 53.61 | 53.85 | 52.97 | 0.04% | 388,037 |
| Sep 19, 2024 | 53.84 | 54.00 | 53.73 | 53.83 | 52.95 | - | 730,709 |
| Sep 18, 2024 | 53.99 | 54.42 | 53.83 | 53.83 | 52.95 | -0.68% | 1,063,991 |
| Sep 17, 2024 | 54.37 | 54.38 | 54.09 | 54.20 | 53.31 | 0.02% | 2,476,932 |
| Sep 16, 2024 | 53.88 | 54.25 | 53.81 | 54.19 | 53.30 | 0.72% | 424,306 |
| Sep 13, 2024 | 53.78 | 53.93 | 53.71 | 53.80 | 52.92 | 0.37% | 484,537 |
| Sep 12, 2024 | 53.60 | 53.68 | 53.44 | 53.60 | 52.72 | -0.13% | 1,249,213 |
| Sep 11, 2024 | 53.47 | 53.75 | 53.42 | 53.67 | 52.79 | 0.13% | 701,492 |
| Sep 10, 2024 | 53.44 | 53.64 | 53.36 | 53.60 | 52.72 | 0.34% | 1,304,192 |
| Sep 9, 2024 | 53.21 | 53.47 | 53.14 | 53.42 | 52.54 | 0.39% | 539,189 |
| Sep 6, 2024 | 53.29 | 53.70 | 53.11 | 53.21 | 52.34 | -0.17% | 922,511 |
| Sep 5, 2024 | 53.09 | 53.32 | 52.86 | 53.30 | 52.43 | 0.79% | 1,001,039 |
| Sep 4, 2024 | 52.47 | 52.95 | 52.47 | 52.88 | 52.01 | 0.80% | 961,281 |
| Sep 3, 2024 | 52.55 | 52.68 | 52.34 | 52.46 | 51.60 | 0.15% | 513,455 |
| Aug 30, 2024 | 52.78 | 52.89 | 52.37 | 52.38 | 51.32 | -0.57% | 813,696 |
| Aug 29, 2024 | 52.68 | 52.76 | 52.55 | 52.68 | 51.61 | -0.23% | 757,610 |
| Aug 28, 2024 | 52.91 | 52.96 | 52.76 | 52.80 | 51.73 | -0.30% | 1,315,514 |
| Aug 27, 2024 | 52.72 | 53.00 | 52.70 | 52.96 | 51.89 | -0.21% | 618,565 |
| Aug 26, 2024 | 53.31 | 53.31 | 53.01 | 53.07 | 51.99 | -0.17% | 321,484 |
| Aug 23, 2024 | 53.01 | 53.27 | 52.92 | 53.16 | 52.08 | 0.74% | 625,885 |
| Aug 22, 2024 | 52.94 | 52.99 | 52.61 | 52.77 | 51.70 | -0.66% | 476,593 |
| Aug 21, 2024 | 53.04 | 53.31 | 52.90 | 53.12 | 52.04 | 0.25% | 853,385 |
| Aug 20, 2024 | 52.89 | 53.03 | 52.79 | 52.99 | 51.92 | 0.40% | 591,074 |
| Aug 19, 2024 | 52.54 | 52.86 | 52.52 | 52.78 | 51.71 | 0.44% | 435,950 |
| Aug 16, 2024 | 52.43 | 52.58 | 52.36 | 52.55 | 51.48 | 0.31% | 1,273,322 |
| Aug 15, 2024 | 52.09 | 52.43 | 52.05 | 52.39 | 51.33 | -0.23% | 748,100 |
| Aug 14, 2024 | 52.33 | 52.62 | 52.31 | 52.51 | 51.45 | 0.69% | 1,393,782 |
| Aug 13, 2024 | 51.98 | 52.17 | 51.90 | 52.15 | 51.09 | 0.95% | 463,497 |
| Aug 12, 2024 | 51.49 | 51.76 | 51.42 | 51.66 | 50.61 | 0.17% | 271,366 |
| Aug 9, 2024 | 51.68 | 51.68 | 51.46 | 51.57 | 50.52 | 0.86% | 907,180 |
| Aug 8, 2024 | 51.11 | 51.21 | 50.92 | 51.13 | 50.09 | - | 1,496,678 |
| Aug 7, 2024 | 51.42 | 51.64 | 51.02 | 51.13 | 50.09 | -0.64% | 659,008 |
| Aug 6, 2024 | 51.97 | 52.03 | 51.46 | 51.46 | 50.42 | -1.10% | 730,161 |
| Aug 5, 2024 | 52.10 | 52.16 | 51.78 | 52.03 | 50.97 | -0.25% | 863,263 |
| Aug 2, 2024 | 51.74 | 52.20 | 51.74 | 52.16 | 51.10 | 1.44% | 1,551,551 |
| Aug 1, 2024 | 51.49 | 51.67 | 51.39 | 51.42 | 50.38 | 0.02% | 1,992,053 |