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
Jul 24, 2026	52.04	52.07	52.02	52.05	52.05	0.08%	1,673,727
Jul 23, 2026	51.99	52.01	51.97	52.01	52.01	-0.13%	2,732,435
Jul 22, 2026	52.09	52.11	52.06	52.08	52.08	-0.08%	1,851,208
Jul 21, 2026	52.15	52.16	52.10	52.12	52.12	-0.10%	1,961,495
Jul 20, 2026	52.20	52.21	52.15	52.17	52.17	-0.07%	2,056,934
Jul 17, 2026	52.25	52.27	52.20	52.21	52.21	0.01%	1,861,616
Jul 16, 2026	52.19	52.22	52.19	52.20	52.20	-0.04%	2,396,464
Jul 15, 2026	52.18	52.25	52.17	52.22	52.22	0.17%	2,430,603
Jul 14, 2026	52.12	52.16	52.10	52.13	52.13	0.17%	1,720,633
Jul 13, 2026	52.12	52.15	52.04	52.04	52.04	-0.17%	2,439,733
Jul 10, 2026	52.19	52.19	52.12	52.13	52.13	-0.08%	5,086,409
Jul 9, 2026	52.18	52.22	52.15	52.17	52.17	0.08%	1,597,305
Jul 8, 2026	52.15	52.15	52.09	52.13	52.13	-0.08%	2,490,842
Jul 7, 2026	52.24	52.25	52.16	52.17	52.17	-0.21%	2,528,101
Jul 6, 2026	52.25	52.29	52.23	52.28	52.28	0.06%	1,880,208
Jul 2, 2026	52.24	52.27	52.23	52.25	52.25	0.15%	2,316,989
Jul 1, 2026	52.18	52.22	52.17	52.17	52.17	-0.07%	3,746,522
Jun 30, 2026	52.43	52.45	52.40	52.41	52.21	-0.13%	15,140,473
Jun 29, 2026	52.44	52.48	52.43	52.48	52.28	0.04%	3,198,277
Jun 26, 2026	52.44	52.48	52.42	52.46	52.26	0.11%	1,818,154
Jun 25, 2026	52.42	52.44	52.39	52.40	52.20	0.08%	2,364,031
Jun 24, 2026	52.36	52.39	52.34	52.36	52.16	0.15%	2,252,264
Jun 23, 2026	52.28	52.32	52.28	52.28	52.08	0.10%	3,952,220
Jun 22, 2026	52.25	52.26	52.22	52.23	52.03	-0.13%	2,399,914
Jun 18, 2026	52.32	52.35	52.28	52.30	52.10	0.19%	1,444,516
Jun 17, 2026	52.38	52.40	52.19	52.20	52.00	-0.32%	1,819,927
Jun 16, 2026	52.38	52.41	52.35	52.37	52.17	-	1,791,905
Jun 15, 2026	52.41	52.43	52.36	52.37	52.17	0.06%	4,063,189
Jun 12, 2026	52.33	52.36	52.28	52.34	52.14	-0.02%	1,767,638
Jun 11, 2026	52.20	52.36	52.19	52.35	52.15	0.31%	2,617,376
Jun 10, 2026	52.24	52.25	52.18	52.19	51.99	-0.06%	7,130,851
Jun 9, 2026	52.20	52.23	52.16	52.22	52.02	0.12%	4,050,607
Jun 8, 2026	52.18	52.21	52.14	52.16	51.96	0.04%	1,470,536
Jun 5, 2026	52.20	52.20	52.12	52.14	51.94	-0.31%	1,956,697
Jun 4, 2026	52.32	52.33	52.27	52.30	52.10	0.08%	4,891,968
Jun 3, 2026	52.24	52.26	52.21	52.26	52.06	-0.06%	4,057,894
Jun 2, 2026	52.32	52.33	52.27	52.29	52.09	-0.02%	1,987,126
Jun 1, 2026	52.24	52.30	52.20	52.30	52.10	-0.08%	1,652,607
May 29, 2026	52.51	52.61	52.50	52.54	52.14	0.11%	11,240,344
May 28, 2026	52.44	52.52	52.42	52.48	52.08	0.10%	1,845,918
May 27, 2026	52.44	52.46	52.42	52.43	52.03	0.02%	2,197,617
May 26, 2026	52.43	52.44	52.37	52.42	52.02	0.19%	3,635,003
May 22, 2026	52.37	52.38	52.28	52.32	51.92	-	2,113,611
May 21, 2026	52.27	52.34	52.22	52.32	51.92	-	2,813,504
May 20, 2026	52.18	52.35	52.17	52.32	51.92	0.29%	2,754,707
May 19, 2026	52.19	52.22	52.13	52.17	51.77	-0.15%	3,172,087
May 18, 2026	52.30	52.32	52.22	52.25	51.85	-	2,272,124
May 15, 2026	52.28	52.29	52.23	52.25	51.85	-0.19%	3,241,293
May 14, 2026	52.44	52.44	52.35	52.35	51.95	-0.06%	1,692,095
May 13, 2026	52.37	52.41	52.33	52.38	51.98	0.01%	2,732,912

Data Source: S&P Global Market Intelligence Last updated: Jul 24, 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:

Jul 25, 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.