iShares 1-5 Year Investment Grade Corporate Bond ETF (IGSB)

IGSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	52.37	52.38	52.28	52.32	52.32	-	2,113,600
May 21, 2026	52.27	52.34	52.22	52.32	52.32	-	2,813,138
May 20, 2026	52.18	52.35	52.17	52.32	52.32	0.29%	2,754,567
May 19, 2026	52.19	52.22	52.13	52.17	52.17	-0.15%	3,172,055
May 18, 2026	52.30	52.32	52.22	52.25	52.25	-	2,272,124
May 15, 2026	52.28	52.29	52.23	52.25	52.25	-0.19%	3,241,293
May 14, 2026	52.44	52.44	52.35	52.35	52.35	-0.06%	1,692,095
May 13, 2026	52.37	52.41	52.33	52.38	52.38	0.01%	2,732,912
May 12, 2026	52.38	52.39	52.34	52.38	52.38	-0.09%	3,002,969
May 11, 2026	52.47	52.48	52.42	52.42	52.42	-0.13%	1,858,510
May 8, 2026	52.48	52.50	52.45	52.49	52.49	0.13%	3,078,370
May 7, 2026	52.53	52.55	52.39	52.42	52.42	-0.10%	4,096,784
May 6, 2026	52.47	52.50	52.45	52.47	52.47	0.21%	2,748,425
May 5, 2026	52.36	52.41	52.35	52.36	52.36	0.08%	5,949,552
May 4, 2026	52.36	52.38	52.27	52.32	52.32	-0.11%	2,083,998
May 1, 2026	52.38	52.47	52.37	52.38	52.38	-0.02%	1,277,068
Apr 30, 2026	52.58	52.60	52.54	52.59	52.39	0.19%	9,785,179
Apr 29, 2026	52.58	52.58	52.48	52.49	52.29	-0.23%	3,350,371
Apr 28, 2026	52.62	52.63	52.59	52.61	52.41	-0.08%	5,078,705
Apr 27, 2026	52.67	52.69	52.62	52.65	52.45	-0.04%	2,664,920
Apr 24, 2026	52.64	52.71	52.61	52.67	52.47	0.11%	3,769,696
Apr 23, 2026	52.68	52.69	52.57	52.61	52.41	-0.08%	1,268,975
Apr 22, 2026	52.69	52.70	52.65	52.65	52.45	0.02%	1,457,498
Apr 21, 2026	52.70	52.71	52.63	52.64	52.44	-0.17%	3,354,244
Apr 20, 2026	52.73	52.74	52.70	52.73	52.53	0.04%	1,889,895
Apr 17, 2026	52.74	52.77	52.71	52.71	52.51	0.21%	4,484,249
Apr 16, 2026	52.66	52.67	52.59	52.60	52.40	-0.09%	2,304,856
Apr 15, 2026	52.65	52.66	52.62	52.65	52.45	-0.04%	2,425,263
Apr 14, 2026	52.61	52.67	52.60	52.67	52.47	0.13%	1,254,880
Apr 13, 2026	52.51	52.60	52.51	52.60	52.40	0.15%	1,492,974
Apr 10, 2026	52.56	52.59	52.51	52.52	52.32	-0.10%	2,003,241
Apr 9, 2026	52.50	52.62	52.50	52.57	52.37	0.06%	4,315,843
Apr 8, 2026	52.60	52.62	52.51	52.54	52.34	0.15%	2,928,258
Apr 7, 2026	52.41	52.47	52.31	52.46	52.26	0.13%	2,754,751
Apr 6, 2026	52.37	52.43	52.37	52.39	52.19	-0.11%	2,839,428
Apr 2, 2026	52.35	52.49	52.35	52.45	52.25	0.08%	5,082,255
Apr 1, 2026	52.37	52.42	52.37	52.41	52.21	0.10%	4,700,696
Mar 31, 2026	52.54	52.61	52.51	52.56	52.16	0.27%	5,445,736
Mar 30, 2026	52.44	52.48	52.41	52.42	52.02	0.21%	4,112,666
Mar 27, 2026	52.25	52.34	52.24	52.31	51.91	0.10%	4,550,701
Mar 26, 2026	52.37	52.42	52.25	52.26	51.86	-0.36%	6,323,557
Mar 25, 2026	52.47	52.50	52.43	52.45	52.05	0.13%	4,351,760
Mar 24, 2026	52.36	52.46	52.35	52.38	51.98	-0.15%	4,844,911
Mar 23, 2026	52.38	52.53	52.36	52.46	52.06	0.25%	7,189,634
Mar 20, 2026	52.45	52.46	52.33	52.33	51.93	-0.40%	7,826,418
Mar 19, 2026	52.39	52.58	52.35	52.54	52.14	0.10%	5,843,178
Mar 18, 2026	52.60	52.62	52.48	52.49	52.09	-0.28%	6,594,407
Mar 17, 2026	52.60	52.64	52.59	52.64	52.24	0.17%	7,290,276
Mar 16, 2026	52.59	52.60	52.51	52.55	52.15	0.17%	8,359,072
Mar 13, 2026	52.58	52.61	52.44	52.46	52.06	-0.08%	4,773,178

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.