iShares Broad USD Investment Grade Corporate Bond ETF (USIG)
NASDAQ: USIG · Real-Time Price · USD
50.99
+0.24 (0.47%)
At close: Mar 28, 2025, 4:00 PM
51.26
+0.27 (0.52%)
Pre-market: Mar 31, 2025, 7:01 AM EDT
USIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 50.91 | 51.01 | 50.86 | 50.99 | 50.99 | 0.47% | 1,616,559 |
| Mar 27, 2025 | 50.71 | 50.75 | 50.68 | 50.75 | 50.75 | -0.04% | 607,734 |
| Mar 26, 2025 | 50.83 | 50.87 | 50.76 | 50.77 | 50.77 | -0.33% | 759,584 |
| Mar 25, 2025 | 50.91 | 51.01 | 50.86 | 50.94 | 50.94 | 0.10% | 730,417 |
| Mar 24, 2025 | 51.05 | 51.05 | 50.86 | 50.89 | 50.89 | -0.35% | 498,724 |
| Mar 21, 2025 | 51.14 | 51.19 | 51.05 | 51.07 | 51.07 | -0.10% | 646,309 |
| Mar 20, 2025 | 51.36 | 51.38 | 51.11 | 51.12 | 51.12 | -0.06% | 669,241 |
| Mar 19, 2025 | 50.89 | 51.20 | 50.88 | 51.15 | 51.15 | 0.41% | 659,655 |
| Mar 18, 2025 | 50.79 | 51.01 | 50.78 | 50.94 | 50.94 | 0.20% | 638,237 |
| Mar 17, 2025 | 50.87 | 50.98 | 50.82 | 50.84 | 50.84 | 0.16% | 970,990 |
| Mar 14, 2025 | 50.79 | 50.86 | 50.75 | 50.76 | 50.76 | -0.04% | 6,995,046 |
| Mar 13, 2025 | 50.52 | 50.80 | 50.51 | 50.78 | 50.78 | 0.26% | 2,552,512 |
| Mar 12, 2025 | 50.83 | 50.83 | 50.65 | 50.65 | 50.65 | -0.28% | 789,218 |
| Mar 11, 2025 | 51.00 | 51.05 | 50.78 | 50.79 | 50.79 | -0.51% | 6,733,379 |
| Mar 10, 2025 | 51.06 | 51.17 | 51.00 | 51.05 | 51.05 | 0.29% | 9,002,714 |
| Mar 7, 2025 | 51.18 | 51.18 | 50.86 | 50.90 | 50.90 | -0.10% | 680,256 |
| Mar 6, 2025 | 51.02 | 51.07 | 50.88 | 50.95 | 50.95 | -0.25% | 1,138,365 |
| Mar 5, 2025 | 51.30 | 51.31 | 51.05 | 51.08 | 51.08 | -0.29% | 993,796 |
| Mar 4, 2025 | 51.27 | 51.36 | 51.18 | 51.23 | 51.23 | -0.19% | 1,434,484 |
| Mar 3, 2025 | 51.14 | 51.33 | 51.08 | 51.33 | 51.33 | -0.19% | 1,464,584 |
| Feb 28, 2025 | 51.31 | 51.44 | 51.22 | 51.43 | 51.23 | 0.45% | 823,685 |
| Feb 27, 2025 | 51.22 | 51.31 | 51.18 | 51.20 | 51.01 | -0.31% | 637,783 |
| Feb 26, 2025 | 51.28 | 51.38 | 51.21 | 51.36 | 51.17 | 0.16% | 920,886 |
| Feb 25, 2025 | 51.17 | 51.28 | 51.17 | 51.28 | 51.09 | 0.65% | 830,012 |
| Feb 24, 2025 | 50.88 | 51.01 | 50.83 | 50.95 | 50.76 | 0.18% | 1,431,932 |
| Feb 21, 2025 | 50.74 | 50.95 | 50.73 | 50.86 | 50.67 | 0.32% | 988,441 |
| Feb 20, 2025 | 50.62 | 50.72 | 50.62 | 50.70 | 50.51 | 0.18% | 1,260,538 |
| Feb 19, 2025 | 50.56 | 50.65 | 50.51 | 50.61 | 50.42 | 0.10% | 623,655 |
| Feb 18, 2025 | 50.63 | 50.71 | 50.54 | 50.56 | 50.37 | -0.34% | 2,133,081 |
| Feb 14, 2025 | 50.74 | 50.85 | 50.73 | 50.73 | 50.54 | 0.30% | 932,019 |
| Feb 13, 2025 | 50.43 | 50.62 | 50.43 | 50.58 | 50.39 | 0.66% | 737,133 |
| Feb 12, 2025 | 50.18 | 50.30 | 50.14 | 50.25 | 50.06 | -0.48% | 1,078,663 |
| Feb 11, 2025 | 50.43 | 50.51 | 50.43 | 50.49 | 50.30 | -0.18% | 590,731 |
| Feb 10, 2025 | 50.57 | 50.67 | 50.53 | 50.58 | 50.39 | 0.08% | 623,108 |
| Feb 7, 2025 | 50.56 | 50.62 | 50.49 | 50.54 | 50.35 | -0.34% | 814,075 |
| Feb 6, 2025 | 50.72 | 50.82 | 50.67 | 50.71 | 50.52 | -0.16% | 1,395,799 |
| Feb 5, 2025 | 50.74 | 50.86 | 50.69 | 50.79 | 50.60 | 0.55% | 1,206,183 |
| Feb 4, 2025 | 50.31 | 50.55 | 50.31 | 50.51 | 50.32 | 0.16% | 1,536,431 |
| Feb 3, 2025 | 50.43 | 50.57 | 50.34 | 50.43 | 50.24 | -0.30% | 1,354,572 |
| Jan 31, 2025 | 50.71 | 50.76 | 50.48 | 50.58 | 50.19 | -0.18% | 1,071,933 |
| Jan 30, 2025 | 50.67 | 50.75 | 50.64 | 50.67 | 50.28 | 0.16% | 698,208 |
| Jan 29, 2025 | 50.70 | 50.71 | 50.47 | 50.59 | 50.20 | -0.12% | 579,074 |
| Jan 28, 2025 | 50.57 | 50.66 | 50.55 | 50.65 | 50.26 | -0.08% | 1,007,253 |
| Jan 27, 2025 | 50.60 | 50.70 | 50.56 | 50.69 | 50.30 | 0.56% | 1,313,998 |
| Jan 24, 2025 | 50.30 | 50.45 | 50.28 | 50.41 | 50.03 | 0.18% | 663,674 |
| Jan 23, 2025 | 50.20 | 50.33 | 50.20 | 50.32 | 49.94 | -0.10% | 890,015 |
| Jan 22, 2025 | 50.51 | 50.53 | 50.36 | 50.37 | 49.99 | -0.28% | 1,549,699 |
| Jan 21, 2025 | 50.45 | 50.51 | 50.40 | 50.51 | 50.12 | 0.48% | 1,229,465 |
| Jan 17, 2025 | 50.32 | 50.36 | 50.25 | 50.27 | 49.89 | 0.08% | 1,017,335 |
| Jan 16, 2025 | 50.12 | 50.32 | 50.06 | 50.23 | 49.85 | 0.14% | 1,039,022 |