iShares Broad USD Investment Grade Corporate Bond ETF (USIG)
NASDAQ: USIG · Real-Time Price · USD
51.53
+0.22 (0.43%)
Sep 3, 2025, 4:00 PM - Market closed

USIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202551.3951.5951.3751.5351.530.43%3,035,893
Sep 2, 202551.2351.3351.2151.3151.31-0.66%1,103,413
Aug 29, 202551.6851.6951.6151.6551.45-0.21%1,370,195
Aug 28, 202551.7251.7951.6851.7651.560.12%631,430
Aug 27, 202551.5551.7151.5551.7051.500.06%786,504
Aug 26, 202551.6251.6851.5651.6751.470.06%989,296
Aug 25, 202551.6551.7151.6351.6451.44-0.19%822,892
Aug 22, 202551.5251.7851.5051.7451.540.62%726,992
Aug 21, 202551.4751.4951.3551.4251.22-0.27%852,577
Aug 20, 202551.5151.6051.5051.5651.360.02%868,394
Aug 19, 202551.5051.5651.5051.5551.350.17%1,023,287
Aug 18, 202551.5551.5751.4351.4651.26-0.14%833,581
Aug 15, 202551.5751.6051.5051.5351.33-0.10%814,761
Aug 14, 202551.6151.6451.5351.5851.38-0.27%749,344
Aug 13, 202551.6551.7451.6551.7251.520.39%1,045,812
Aug 12, 202551.4151.5251.3751.5251.320.10%806,366
Aug 11, 202551.4551.5151.4251.4751.270.14%556,275
Aug 8, 202551.4851.4851.4051.4051.20-0.21%572,969
Aug 7, 202551.5851.6351.4951.5151.31-0.08%923,782
Aug 6, 202551.5051.5851.3551.5551.35-0.04%897,772
Aug 5, 202551.4951.5851.4751.5751.370.04%1,192,420
Aug 4, 202551.5251.5751.4751.5551.350.14%1,040,317
Aug 1, 202551.3451.5051.2851.4851.280.37%1,224,444
Jul 31, 202551.3951.4251.2851.2950.890.02%1,604,556
Jul 30, 202551.2851.4151.2451.2850.88-0.25%1,040,394
Jul 29, 202551.2151.4151.2151.4151.010.49%956,865
Jul 28, 202551.1951.2151.1451.1650.76-0.16%840,404
Jul 25, 202551.1351.2551.0951.2450.840.27%657,180
Jul 24, 202551.0251.1851.0251.1050.70-0.14%808,426
Jul 23, 202551.1651.2051.1351.1750.77-0.14%1,200,511
Jul 22, 202551.1451.2551.1451.2450.840.22%685,070
Jul 21, 202551.1951.2351.1251.1350.730.29%1,036,036
Jul 18, 202551.0151.0250.9450.9850.590.16%713,345
Jul 17, 202550.8850.9350.8550.9050.510.18%1,840,886
Jul 16, 202550.8150.8950.6550.8150.420.16%1,408,790
Jul 15, 202550.9550.9550.7150.7350.34-0.29%763,720
Jul 14, 202550.8550.9250.8150.8850.49-725,500
Jul 11, 202550.9450.9550.8550.8850.49-0.43%1,010,797
Jul 10, 202551.0851.1351.0051.1050.700.02%1,125,035
Jul 9, 202550.9751.1050.9251.0950.690.43%1,349,054
Jul 8, 202550.8750.8950.8150.8750.48-0.18%1,332,291
Jul 7, 202551.1151.1150.9150.9650.57-0.43%1,721,194
Jul 3, 202551.2251.2651.1551.1850.78-0.18%616,354
Jul 2, 202551.1751.2851.1351.2750.87-0.02%2,315,182
Jul 1, 202551.2751.3251.1851.2850.88-0.31%1,794,210
Jun 30, 202551.3851.4951.3251.4450.850.39%1,587,937
Jun 27, 202551.2151.3751.1951.2450.65-0.12%2,514,051
Jun 26, 202551.2051.3051.1151.3050.710.29%1,172,527
Jun 25, 202551.1151.1751.0451.1550.56-0.06%1,417,169
Jun 24, 202550.9451.2250.9451.1850.590.37%1,253,850