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
Jun 12, 2026	52.33	52.36	52.28	52.34	52.34	-0.02%	1,765,938
Jun 11, 2026	52.20	52.36	52.19	52.35	52.35	0.31%	2,604,305
Jun 10, 2026	52.24	52.25	52.18	52.19	52.19	-0.06%	4,397,367
Jun 9, 2026	52.20	52.23	52.16	52.22	52.22	0.12%	4,050,523
Jun 8, 2026	52.18	52.21	52.14	52.16	52.16	0.04%	1,456,549
Jun 5, 2026	52.20	52.20	52.12	52.14	52.14	-0.31%	1,956,694
Jun 4, 2026	52.32	52.33	52.27	52.30	52.30	0.08%	4,891,968
Jun 3, 2026	52.24	52.26	52.21	52.26	52.26	-0.06%	4,057,894
Jun 2, 2026	52.32	52.33	52.27	52.29	52.29	-0.02%	1,987,126
Jun 1, 2026	52.24	52.30	52.20	52.30	52.30	-0.08%	1,652,607
May 29, 2026	52.51	52.61	52.50	52.54	52.34	0.11%	11,240,344
May 28, 2026	52.44	52.52	52.42	52.48	52.28	0.10%	1,845,918
May 27, 2026	52.44	52.46	52.42	52.43	52.23	0.02%	2,197,617
May 26, 2026	52.43	52.44	52.37	52.42	52.22	0.19%	3,635,003
May 22, 2026	52.37	52.38	52.28	52.32	52.12	-	2,113,611
May 21, 2026	52.27	52.34	52.22	52.32	52.12	-	2,813,504
May 20, 2026	52.18	52.35	52.17	52.32	52.12	0.29%	2,754,707
May 19, 2026	52.19	52.22	52.13	52.17	51.97	-0.15%	3,172,087
May 18, 2026	52.30	52.32	52.22	52.25	52.05	-	2,272,124
May 15, 2026	52.28	52.29	52.23	52.25	52.05	-0.19%	3,241,293
May 14, 2026	52.44	52.44	52.35	52.35	52.15	-0.06%	1,692,095
May 13, 2026	52.37	52.41	52.33	52.38	52.18	0.01%	2,732,912
May 12, 2026	52.38	52.39	52.34	52.38	52.18	-0.09%	3,002,969
May 11, 2026	52.47	52.48	52.42	52.42	52.22	-0.13%	1,858,510
May 8, 2026	52.48	52.50	52.45	52.49	52.29	0.13%	3,078,370
May 7, 2026	52.53	52.55	52.39	52.42	52.22	-0.10%	4,096,784
May 6, 2026	52.47	52.50	52.45	52.47	52.27	0.21%	2,748,425
May 5, 2026	52.36	52.41	52.35	52.36	52.16	0.08%	5,949,552
May 4, 2026	52.36	52.38	52.27	52.32	52.12	-0.11%	2,083,998
May 1, 2026	52.38	52.47	52.37	52.38	52.18	-0.02%	1,277,068
Apr 30, 2026	52.58	52.60	52.54	52.59	52.19	0.19%	9,785,179
Apr 29, 2026	52.58	52.58	52.48	52.49	52.09	-0.23%	3,350,371
Apr 28, 2026	52.62	52.63	52.59	52.61	52.21	-0.08%	5,078,705
Apr 27, 2026	52.67	52.69	52.62	52.65	52.25	-0.04%	2,664,920
Apr 24, 2026	52.64	52.71	52.61	52.67	52.27	0.11%	3,769,696
Apr 23, 2026	52.68	52.69	52.57	52.61	52.21	-0.08%	1,268,975
Apr 22, 2026	52.69	52.70	52.65	52.65	52.25	0.02%	1,457,498
Apr 21, 2026	52.70	52.71	52.63	52.64	52.24	-0.17%	3,354,244
Apr 20, 2026	52.73	52.74	52.70	52.73	52.33	0.04%	1,889,895
Apr 17, 2026	52.74	52.77	52.71	52.71	52.31	0.21%	4,484,249
Apr 16, 2026	52.66	52.67	52.59	52.60	52.20	-0.09%	2,304,856
Apr 15, 2026	52.65	52.66	52.62	52.65	52.25	-0.04%	2,425,263
Apr 14, 2026	52.61	52.67	52.60	52.67	52.27	0.13%	1,254,880
Apr 13, 2026	52.51	52.60	52.51	52.60	52.20	0.15%	1,492,974
Apr 10, 2026	52.56	52.59	52.51	52.52	52.12	-0.10%	2,003,241
Apr 9, 2026	52.50	52.62	52.50	52.57	52.17	0.06%	4,315,843
Apr 8, 2026	52.60	52.62	52.51	52.54	52.14	0.15%	2,928,258
Apr 7, 2026	52.41	52.47	52.31	52.46	52.06	0.13%	2,754,751
Apr 6, 2026	52.37	52.43	52.37	52.39	51.99	-0.11%	2,839,428
Apr 2, 2026	52.35	52.49	52.35	52.45	52.05	0.08%	5,082,255

Data Source: S&P Global Market Intelligence Last updated: Jun 12, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 13, 2026

Data Sources Report a data error

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.