iShares 1-5 Year Investment Grade Corporate Bond ETF (IGSB)
NASDAQ: IGSB · Real-Time Price · USD
52.61
-0.04 (-0.08%)
At close: Apr 28, 2026, 4:00 PM EDT
52.64
+0.03 (0.06%)
After-hours: Apr 28, 2026, 6:14 PM EDT
IGSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52.62 | 52.63 | 52.59 | 52.61 | 52.61 | -0.08% | 4,815,640 |
| Apr 27, 2026 | 52.67 | 52.69 | 52.62 | 52.65 | 52.65 | -0.04% | 2,659,043 |
| Apr 24, 2026 | 52.64 | 52.71 | 52.61 | 52.67 | 52.67 | 0.11% | 3,619,696 |
| Apr 23, 2026 | 52.68 | 52.69 | 52.57 | 52.61 | 52.61 | -0.08% | 1,268,960 |
| Apr 22, 2026 | 52.69 | 52.70 | 52.65 | 52.65 | 52.65 | 0.02% | 1,457,298 |
| Apr 21, 2026 | 52.70 | 52.71 | 52.63 | 52.64 | 52.64 | -0.17% | 3,319,317 |
| Apr 20, 2026 | 52.73 | 52.74 | 52.70 | 52.73 | 52.73 | 0.04% | 1,639,888 |
| Apr 17, 2026 | 52.74 | 52.77 | 52.71 | 52.71 | 52.71 | 0.21% | 4,484,249 |
| Apr 16, 2026 | 52.66 | 52.67 | 52.59 | 52.60 | 52.60 | -0.09% | 2,304,839 |
| Apr 15, 2026 | 52.65 | 52.66 | 52.62 | 52.65 | 52.65 | -0.04% | 2,425,152 |
| Apr 14, 2026 | 52.61 | 52.67 | 52.60 | 52.67 | 52.67 | 0.13% | 1,254,094 |
| Apr 13, 2026 | 52.51 | 52.60 | 52.51 | 52.60 | 52.60 | 0.15% | 1,492,771 |
| Apr 10, 2026 | 52.56 | 52.59 | 52.51 | 52.52 | 52.52 | -0.10% | 1,694,725 |
| Apr 9, 2026 | 52.50 | 52.62 | 52.50 | 52.57 | 52.57 | 0.06% | 3,315,813 |
| Apr 8, 2026 | 52.60 | 52.62 | 52.51 | 52.54 | 52.54 | 0.15% | 2,927,086 |
| Apr 7, 2026 | 52.41 | 52.47 | 52.31 | 52.46 | 52.46 | 0.13% | 2,753,643 |
| Apr 6, 2026 | 52.37 | 52.43 | 52.37 | 52.39 | 52.39 | -0.11% | 2,835,304 |
| Apr 2, 2026 | 52.35 | 52.49 | 52.35 | 52.45 | 52.45 | 0.08% | 5,080,238 |
| Apr 1, 2026 | 52.37 | 52.42 | 52.37 | 52.41 | 52.41 | -0.29% | 4,700,696 |
| Mar 31, 2026 | 52.54 | 52.61 | 52.51 | 52.56 | 52.36 | 0.27% | 5,445,736 |
| Mar 30, 2026 | 52.44 | 52.48 | 52.41 | 52.42 | 52.22 | 0.21% | 4,112,666 |
| Mar 27, 2026 | 52.25 | 52.34 | 52.24 | 52.31 | 52.11 | 0.10% | 4,550,701 |
| Mar 26, 2026 | 52.37 | 52.42 | 52.25 | 52.26 | 52.06 | -0.36% | 6,323,557 |
| Mar 25, 2026 | 52.47 | 52.50 | 52.43 | 52.45 | 52.25 | 0.13% | 4,351,760 |
| Mar 24, 2026 | 52.36 | 52.46 | 52.35 | 52.38 | 52.18 | -0.15% | 4,844,911 |
| Mar 23, 2026 | 52.38 | 52.53 | 52.36 | 52.46 | 52.26 | 0.25% | 7,189,634 |
| Mar 20, 2026 | 52.45 | 52.46 | 52.33 | 52.33 | 52.13 | -0.40% | 7,826,418 |
| Mar 19, 2026 | 52.39 | 52.58 | 52.35 | 52.54 | 52.34 | 0.10% | 5,843,178 |
| Mar 18, 2026 | 52.60 | 52.62 | 52.48 | 52.49 | 52.29 | -0.28% | 6,594,407 |
| Mar 17, 2026 | 52.60 | 52.64 | 52.59 | 52.64 | 52.44 | 0.17% | 7,290,276 |
| Mar 16, 2026 | 52.59 | 52.60 | 52.51 | 52.55 | 52.35 | 0.17% | 8,359,072 |
| Mar 13, 2026 | 52.58 | 52.61 | 52.44 | 52.46 | 52.26 | -0.08% | 4,773,178 |
| Mar 12, 2026 | 52.64 | 52.64 | 52.46 | 52.50 | 52.30 | -0.40% | 4,547,636 |
| Mar 11, 2026 | 52.77 | 52.77 | 52.68 | 52.71 | 52.50 | -0.19% | 3,476,272 |
| Mar 10, 2026 | 52.80 | 52.89 | 52.79 | 52.81 | 52.60 | -0.08% | 3,954,731 |
| Mar 9, 2026 | 52.77 | 52.87 | 52.74 | 52.85 | 52.64 | 0.09% | 2,872,824 |
| Mar 6, 2026 | 52.78 | 52.87 | 52.75 | 52.80 | 52.59 | -0.06% | 3,178,220 |
| Mar 5, 2026 | 52.84 | 52.85 | 52.79 | 52.83 | 52.62 | -0.08% | 2,059,092 |
| Mar 4, 2026 | 52.92 | 52.95 | 52.87 | 52.87 | 52.66 | -0.08% | 3,324,066 |
| Mar 3, 2026 | 52.81 | 52.95 | 52.79 | 52.91 | 52.70 | -0.02% | 5,282,378 |
| Mar 2, 2026 | 52.97 | 52.97 | 52.89 | 52.92 | 52.71 | -0.58% | 4,043,322 |
| Feb 27, 2026 | 53.22 | 53.25 | 53.20 | 53.23 | 52.83 | 0.08% | 3,378,459 |
| Feb 26, 2026 | 53.14 | 53.19 | 53.14 | 53.19 | 52.79 | 0.04% | 1,719,780 |
| Feb 25, 2026 | 53.15 | 53.18 | 53.14 | 53.17 | 52.77 | - | 2,764,347 |
| Feb 24, 2026 | 53.15 | 53.18 | 53.13 | 53.17 | 52.77 | -0.04% | 2,132,114 |
| Feb 23, 2026 | 53.15 | 53.20 | 53.13 | 53.19 | 52.79 | 0.11% | 1,635,756 |
| Feb 20, 2026 | 53.14 | 53.15 | 53.11 | 53.13 | 52.73 | - | 1,776,508 |
| Feb 19, 2026 | 53.10 | 53.13 | 53.09 | 53.13 | 52.73 | 0.04% | 2,893,138 |
| Feb 18, 2026 | 53.11 | 53.13 | 53.10 | 53.11 | 52.71 | -0.02% | 2,525,128 |
| Feb 17, 2026 | 53.12 | 53.14 | 53.10 | 53.12 | 52.72 | -0.02% | 2,843,803 |