iShares 10+ Year Investment Grade Corporate Bond ETF (IGLB)
NYSEARCA: IGLB · Real-Time Price · USD
51.11
+0.25 (0.50%)
Nov 6, 2025, 12:44 PM EST - Market open
IGLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 51.11 | 51.15 | 51.06 | 51.09 | - | 0.47% | 385,831 |
| Nov 5, 2025 | 51.08 | 51.08 | 50.83 | 50.85 | 50.85 | -0.47% | 1,734,610 |
| Nov 4, 2025 | 50.96 | 51.27 | 50.93 | 51.09 | 51.09 | 0.24% | 1,314,910 |
| Nov 3, 2025 | 51.07 | 51.07 | 50.88 | 50.97 | 50.97 | -0.89% | 1,830,443 |
| Oct 31, 2025 | 51.81 | 51.83 | 51.42 | 51.43 | 51.22 | -0.70% | 1,669,011 |
| Oct 30, 2025 | 51.72 | 51.98 | 51.67 | 51.79 | 51.57 | -0.79% | 1,447,394 |
| Oct 29, 2025 | 52.55 | 52.56 | 52.16 | 52.20 | 51.98 | -0.72% | 1,036,039 |
| Oct 28, 2025 | 52.54 | 52.60 | 52.45 | 52.58 | 52.36 | 0.02% | 1,290,958 |
| Oct 27, 2025 | 52.42 | 52.58 | 52.32 | 52.57 | 52.35 | 0.32% | 799,870 |
| Oct 24, 2025 | 52.47 | 52.47 | 52.30 | 52.40 | 52.18 | 0.15% | 825,648 |
| Oct 23, 2025 | 52.29 | 52.42 | 52.24 | 52.32 | 52.10 | -0.19% | 1,064,419 |
| Oct 22, 2025 | 52.33 | 52.42 | 52.23 | 52.42 | 52.20 | 0.13% | 1,620,834 |
| Oct 21, 2025 | 52.48 | 52.53 | 52.33 | 52.35 | 52.13 | 0.11% | 757,708 |
| Oct 20, 2025 | 52.22 | 52.31 | 52.20 | 52.29 | 52.07 | 0.42% | 1,179,268 |
| Oct 17, 2025 | 52.07 | 52.14 | 51.97 | 52.07 | 51.85 | -0.10% | 1,087,142 |
| Oct 16, 2025 | 51.94 | 52.17 | 51.89 | 52.12 | 51.90 | 0.31% | 1,519,793 |
| Oct 15, 2025 | 52.13 | 52.28 | 51.84 | 51.96 | 51.74 | - | 1,234,944 |
| Oct 14, 2025 | 51.58 | 51.98 | 51.54 | 51.96 | 51.74 | 0.43% | 1,496,309 |
| Oct 13, 2025 | 51.48 | 51.78 | 51.39 | 51.74 | 51.52 | 0.43% | 419,872 |
| Oct 10, 2025 | 51.57 | 51.61 | 51.41 | 51.52 | 51.30 | 0.49% | 1,968,823 |
| Oct 9, 2025 | 51.35 | 51.35 | 51.22 | 51.27 | 51.06 | -0.27% | 2,320,840 |
| Oct 8, 2025 | 51.64 | 51.64 | 51.39 | 51.41 | 51.20 | -0.06% | 662,142 |
| Oct 7, 2025 | 51.44 | 51.52 | 51.34 | 51.44 | 51.22 | 0.23% | 714,842 |
| Oct 6, 2025 | 51.36 | 51.52 | 51.31 | 51.32 | 51.11 | -0.52% | 600,523 |
| Oct 3, 2025 | 51.68 | 51.70 | 51.56 | 51.59 | 51.37 | -0.12% | 875,848 |
| Oct 2, 2025 | 51.55 | 51.70 | 51.49 | 51.65 | 51.43 | 0.27% | 1,042,760 |
| Oct 1, 2025 | 51.47 | 51.53 | 51.36 | 51.51 | 51.29 | -0.06% | 802,179 |
| Sep 30, 2025 | 51.64 | 51.78 | 51.45 | 51.54 | 51.11 | -0.15% | 1,179,677 |
| Sep 29, 2025 | 51.54 | 51.70 | 51.52 | 51.62 | 51.19 | 0.56% | 1,344,495 |
| Sep 26, 2025 | 51.29 | 51.50 | 51.20 | 51.33 | 50.90 | 0.18% | 1,693,404 |
| Sep 25, 2025 | 51.19 | 51.26 | 50.97 | 51.24 | 50.81 | -0.18% | 1,045,297 |
| Sep 24, 2025 | 51.45 | 51.45 | 51.23 | 51.33 | 50.90 | -0.52% | 801,533 |
| Sep 23, 2025 | 51.55 | 51.60 | 51.42 | 51.60 | 51.17 | 0.35% | 1,039,803 |
| Sep 22, 2025 | 51.52 | 51.55 | 51.37 | 51.42 | 50.99 | -0.35% | 1,004,416 |
| Sep 19, 2025 | 51.62 | 51.68 | 51.50 | 51.60 | 51.17 | -0.15% | 492,626 |
| Sep 18, 2025 | 51.65 | 51.75 | 51.50 | 51.68 | 51.25 | -0.40% | 2,119,974 |
| Sep 17, 2025 | 52.18 | 52.26 | 51.74 | 51.89 | 51.46 | -0.23% | 1,927,111 |
| Sep 16, 2025 | 52.01 | 52.08 | 51.92 | 52.01 | 51.58 | -0.13% | 707,113 |
| Sep 15, 2025 | 51.99 | 52.13 | 51.98 | 52.08 | 51.65 | 0.46% | 497,698 |
| Sep 12, 2025 | 51.81 | 51.88 | 51.64 | 51.84 | 51.41 | -0.29% | 1,127,469 |
| Sep 11, 2025 | 51.71 | 52.06 | 51.70 | 51.99 | 51.56 | 0.76% | 775,794 |
| Sep 10, 2025 | 51.50 | 51.81 | 51.45 | 51.60 | 51.17 | 0.43% | 779,381 |
| Sep 9, 2025 | 51.36 | 51.45 | 51.16 | 51.38 | 50.95 | -0.21% | 1,550,666 |
| Sep 8, 2025 | 51.38 | 51.53 | 51.35 | 51.49 | 51.06 | 0.72% | 980,965 |
| Sep 5, 2025 | 51.08 | 51.17 | 50.99 | 51.12 | 50.69 | 1.05% | 1,210,172 |
| Sep 4, 2025 | 50.38 | 50.60 | 50.27 | 50.59 | 50.17 | 0.90% | 1,261,650 |
| Sep 3, 2025 | 49.81 | 50.21 | 49.80 | 50.14 | 49.72 | 0.93% | 1,688,818 |
| Sep 2, 2025 | 49.56 | 49.68 | 49.51 | 49.68 | 49.27 | -0.90% | 3,501,712 |
| Aug 29, 2025 | 50.27 | 50.28 | 50.09 | 50.13 | 49.50 | -0.65% | 1,308,733 |
| Aug 28, 2025 | 50.39 | 50.54 | 50.32 | 50.46 | 49.83 | 0.32% | 1,029,193 |