iShares 10+ Year Investment Grade Corporate Bond ETF (IGLB)
NYSEARCA: IGLB · Real-Time Price · USD
50.22
+0.31 (0.62%)
Aug 1, 2025, 4:00 PM - Market closed
IGLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 50.06 | 50.24 | 49.92 | 50.22 | 50.22 | 0.62% | 1,004,320 |
| Jul 31, 2025 | 50.13 | 50.20 | 49.90 | 49.91 | 49.91 | 0.02% | 2,067,676 |
| Jul 30, 2025 | 49.89 | 50.06 | 49.81 | 49.90 | 49.90 | -0.56% | 569,274 |
| Jul 29, 2025 | 49.75 | 50.19 | 49.75 | 50.18 | 50.18 | 1.13% | 1,019,208 |
| Jul 28, 2025 | 49.68 | 49.75 | 49.58 | 49.62 | 49.62 | -0.36% | 482,465 |
| Jul 25, 2025 | 49.57 | 49.84 | 49.51 | 49.80 | 49.80 | 0.50% | 1,231,385 |
| Jul 24, 2025 | 49.42 | 49.73 | 49.39 | 49.55 | 49.55 | -0.18% | 823,363 |
| Jul 23, 2025 | 49.59 | 49.66 | 49.53 | 49.64 | 49.64 | -0.12% | 1,395,035 |
| Jul 22, 2025 | 49.57 | 49.78 | 49.55 | 49.70 | 49.70 | 0.28% | 271,764 |
| Jul 21, 2025 | 49.68 | 49.76 | 49.53 | 49.56 | 49.56 | 0.63% | 305,584 |
| Jul 18, 2025 | 49.33 | 49.34 | 49.17 | 49.25 | 49.25 | 0.14% | 380,966 |
| Jul 17, 2025 | 49.13 | 49.25 | 49.08 | 49.18 | 49.18 | 0.33% | 413,285 |
| Jul 16, 2025 | 49.12 | 49.24 | 48.61 | 49.02 | 49.02 | 0.12% | 1,302,636 |
| Jul 15, 2025 | 49.36 | 49.36 | 48.92 | 48.96 | 48.96 | -0.47% | 306,535 |
| Jul 14, 2025 | 49.17 | 49.29 | 49.06 | 49.19 | 49.19 | -0.08% | 612,740 |
| Jul 11, 2025 | 49.40 | 49.42 | 49.17 | 49.23 | 49.23 | -1.01% | 239,173 |
| Jul 10, 2025 | 49.69 | 49.81 | 49.53 | 49.73 | 49.73 | 0.06% | 302,910 |
| Jul 9, 2025 | 49.44 | 49.70 | 49.38 | 49.70 | 49.70 | 0.79% | 478,871 |
| Jul 8, 2025 | 49.25 | 49.31 | 49.18 | 49.31 | 49.31 | -0.28% | 613,412 |
| Jul 7, 2025 | 49.73 | 49.75 | 49.36 | 49.45 | 49.45 | -1.02% | 709,216 |
| Jul 3, 2025 | 50.06 | 50.10 | 49.91 | 49.96 | 49.96 | -0.30% | 297,634 |
| Jul 2, 2025 | 49.86 | 50.12 | 49.80 | 50.11 | 50.11 | -0.10% | 236,464 |
| Jul 1, 2025 | 50.08 | 50.21 | 49.95 | 50.16 | 50.16 | -0.10% | 800,275 |
| Jun 30, 2025 | 50.04 | 50.31 | 49.95 | 50.21 | 49.99 | 0.88% | 393,471 |
| Jun 27, 2025 | 49.80 | 50.05 | 49.69 | 49.77 | 49.56 | -0.32% | 292,210 |
| Jun 26, 2025 | 49.73 | 49.93 | 49.54 | 49.93 | 49.71 | 0.44% | 1,060,589 |
| Jun 25, 2025 | 49.65 | 49.71 | 49.50 | 49.71 | 49.50 | -0.14% | 255,527 |
| Jun 24, 2025 | 49.35 | 49.86 | 49.35 | 49.78 | 49.57 | 0.67% | 412,548 |
| Jun 23, 2025 | 49.51 | 49.66 | 49.43 | 49.45 | 49.24 | 0.20% | 877,677 |
| Jun 20, 2025 | 49.19 | 49.47 | 49.08 | 49.35 | 49.14 | 0.04% | 307,165 |
| Jun 18, 2025 | 49.43 | 49.55 | 49.20 | 49.33 | 49.12 | 0.12% | 703,003 |
| Jun 17, 2025 | 49.21 | 49.32 | 49.06 | 49.27 | 49.06 | 0.59% | 354,045 |
| Jun 16, 2025 | 49.18 | 49.39 | 48.98 | 48.98 | 48.77 | -0.37% | 455,921 |
| Jun 13, 2025 | 49.42 | 49.46 | 48.98 | 49.16 | 48.95 | -0.93% | 393,606 |
| Jun 12, 2025 | 49.44 | 49.64 | 49.36 | 49.62 | 49.41 | 0.87% | 924,611 |
| Jun 11, 2025 | 49.06 | 49.32 | 49.01 | 49.19 | 48.98 | 0.35% | 663,352 |
| Jun 10, 2025 | 49.11 | 49.13 | 48.85 | 49.02 | 48.81 | 0.41% | 378,121 |
| Jun 9, 2025 | 48.64 | 48.92 | 48.62 | 48.82 | 48.61 | 0.35% | 560,620 |
| Jun 6, 2025 | 48.84 | 48.93 | 48.65 | 48.65 | 48.44 | -0.71% | 305,773 |
| Jun 5, 2025 | 49.21 | 49.23 | 48.98 | 49.00 | 48.79 | -0.31% | 426,204 |
| Jun 4, 2025 | 48.96 | 49.26 | 48.90 | 49.15 | 48.94 | 1.09% | 303,810 |
| Jun 3, 2025 | 48.67 | 48.81 | 48.54 | 48.62 | 48.41 | 0.16% | 428,276 |
| Jun 2, 2025 | 48.52 | 48.54 | 48.31 | 48.54 | 48.33 | -0.94% | 454,013 |
| May 30, 2025 | 48.82 | 49.02 | 48.78 | 49.00 | 48.57 | 0.31% | 835,762 |
| May 29, 2025 | 48.76 | 48.91 | 48.67 | 48.85 | 48.42 | 0.68% | 1,155,249 |
| May 28, 2025 | 48.56 | 48.62 | 48.31 | 48.52 | 48.09 | -0.35% | 1,073,370 |
| May 27, 2025 | 48.46 | 48.78 | 48.33 | 48.69 | 48.26 | 1.50% | 892,095 |
| May 23, 2025 | 48.03 | 48.08 | 47.86 | 47.97 | 47.54 | 0.08% | 478,289 |
| May 22, 2025 | 47.44 | 47.97 | 47.36 | 47.93 | 47.51 | 0.80% | 1,365,129 |
| May 21, 2025 | 48.04 | 48.22 | 47.50 | 47.55 | 47.13 | -1.74% | 1,096,676 |