iShares 10+ Year Investment Grade Corporate Bond ETF (IGLB)
NYSEARCA: IGLB · Real-Time Price · USD
50.13
-0.33 (-0.65%)
Aug 29, 2025, 4:00 PM - Market closed
IGLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 50.27 | 50.28 | 50.09 | 50.13 | 50.13 | -0.65% | 1,308,733 |
| Aug 28, 2025 | 50.39 | 50.54 | 50.32 | 50.46 | 50.46 | 0.32% | 1,029,193 |
| Aug 27, 2025 | 50.05 | 50.33 | 50.03 | 50.30 | 50.30 | -0.10% | 1,036,741 |
| Aug 26, 2025 | 50.23 | 50.35 | 50.11 | 50.35 | 50.35 | -0.04% | 1,505,040 |
| Aug 25, 2025 | 50.39 | 50.50 | 50.35 | 50.37 | 50.37 | -0.30% | 1,084,421 |
| Aug 22, 2025 | 50.24 | 50.61 | 50.19 | 50.52 | 50.52 | 0.98% | 536,498 |
| Aug 21, 2025 | 50.13 | 50.13 | 49.90 | 50.03 | 50.03 | -0.46% | 502,487 |
| Aug 20, 2025 | 50.21 | 50.33 | 50.16 | 50.26 | 50.26 | 0.04% | 1,031,337 |
| Aug 19, 2025 | 50.19 | 50.28 | 50.15 | 50.24 | 50.24 | 0.26% | 443,980 |
| Aug 18, 2025 | 50.30 | 50.30 | 50.03 | 50.11 | 50.11 | -0.28% | 399,321 |
| Aug 15, 2025 | 50.31 | 50.36 | 50.18 | 50.25 | 50.25 | -0.30% | 936,534 |
| Aug 14, 2025 | 50.49 | 50.52 | 50.30 | 50.40 | 50.40 | -0.45% | 564,768 |
| Aug 13, 2025 | 50.49 | 50.68 | 50.49 | 50.63 | 50.63 | 0.78% | 1,763,265 |
| Aug 12, 2025 | 50.09 | 50.27 | 50.00 | 50.24 | 50.24 | - | 2,679,266 |
| Aug 11, 2025 | 50.25 | 50.34 | 50.17 | 50.24 | 50.24 | 0.22% | 936,663 |
| Aug 8, 2025 | 50.23 | 50.23 | 50.08 | 50.13 | 50.13 | -0.40% | 607,248 |
| Aug 7, 2025 | 50.45 | 50.57 | 50.29 | 50.33 | 50.33 | -0.08% | 747,234 |
| Aug 6, 2025 | 50.28 | 50.43 | 49.91 | 50.37 | 50.37 | -0.18% | 3,259,788 |
| Aug 5, 2025 | 50.30 | 50.49 | 50.23 | 50.46 | 50.46 | 0.22% | 1,338,927 |
| Aug 4, 2025 | 50.30 | 50.41 | 50.22 | 50.35 | 50.35 | 0.26% | 631,744 |
| 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 | 49.70 | 0.02% | 2,067,676 |
| Jul 30, 2025 | 49.89 | 50.06 | 49.81 | 49.90 | 49.69 | -0.56% | 569,274 |
| Jul 29, 2025 | 49.75 | 50.19 | 49.75 | 50.18 | 49.97 | 1.13% | 1,019,208 |
| Jul 28, 2025 | 49.68 | 49.75 | 49.58 | 49.62 | 49.41 | -0.36% | 482,465 |
| Jul 25, 2025 | 49.57 | 49.84 | 49.51 | 49.80 | 49.59 | 0.50% | 1,231,385 |
| Jul 24, 2025 | 49.42 | 49.73 | 49.39 | 49.55 | 49.34 | -0.18% | 823,363 |
| Jul 23, 2025 | 49.59 | 49.66 | 49.53 | 49.64 | 49.43 | -0.12% | 1,395,035 |
| Jul 22, 2025 | 49.57 | 49.78 | 49.55 | 49.70 | 49.49 | 0.28% | 271,764 |
| Jul 21, 2025 | 49.68 | 49.76 | 49.53 | 49.56 | 49.35 | 0.63% | 305,584 |
| Jul 18, 2025 | 49.33 | 49.34 | 49.17 | 49.25 | 49.04 | 0.14% | 380,966 |
| Jul 17, 2025 | 49.13 | 49.25 | 49.08 | 49.18 | 48.97 | 0.33% | 413,285 |
| Jul 16, 2025 | 49.12 | 49.24 | 48.61 | 49.02 | 48.81 | 0.12% | 1,302,636 |
| Jul 15, 2025 | 49.36 | 49.36 | 48.92 | 48.96 | 48.75 | -0.47% | 306,535 |
| Jul 14, 2025 | 49.17 | 49.29 | 49.06 | 49.19 | 48.98 | -0.08% | 612,740 |
| Jul 11, 2025 | 49.40 | 49.42 | 49.17 | 49.23 | 49.02 | -1.01% | 239,173 |
| Jul 10, 2025 | 49.69 | 49.81 | 49.53 | 49.73 | 49.52 | 0.06% | 302,910 |
| Jul 9, 2025 | 49.44 | 49.70 | 49.38 | 49.70 | 49.49 | 0.79% | 478,871 |
| Jul 8, 2025 | 49.25 | 49.31 | 49.18 | 49.31 | 49.10 | -0.28% | 613,412 |
| Jul 7, 2025 | 49.73 | 49.75 | 49.36 | 49.45 | 49.24 | -1.02% | 709,216 |
| Jul 3, 2025 | 50.06 | 50.10 | 49.91 | 49.96 | 49.75 | -0.30% | 297,634 |
| Jul 2, 2025 | 49.86 | 50.12 | 49.80 | 50.11 | 49.90 | -0.10% | 236,464 |
| Jul 1, 2025 | 50.08 | 50.21 | 49.95 | 50.16 | 49.95 | -0.10% | 800,275 |
| Jun 30, 2025 | 50.04 | 50.31 | 49.95 | 50.21 | 49.78 | 0.88% | 393,471 |
| Jun 27, 2025 | 49.80 | 50.05 | 49.69 | 49.77 | 49.35 | -0.32% | 292,210 |
| Jun 26, 2025 | 49.73 | 49.93 | 49.54 | 49.93 | 49.51 | 0.44% | 1,060,589 |
| Jun 25, 2025 | 49.65 | 49.71 | 49.50 | 49.71 | 49.29 | -0.14% | 255,527 |
| Jun 24, 2025 | 49.35 | 49.86 | 49.35 | 49.78 | 49.36 | 0.67% | 412,548 |
| Jun 23, 2025 | 49.51 | 49.66 | 49.43 | 49.45 | 49.03 | 0.20% | 877,677 |
| Jun 20, 2025 | 49.19 | 49.47 | 49.08 | 49.35 | 48.93 | 0.04% | 307,165 |