iShares Broad USD Investment Grade Corporate Bond ETF (USIG)
NASDAQ: USIG · Real-Time Price · USD
50.86
+0.16 (0.32%)
Feb 21, 2025, 4:00 PM EST - Market closed
USIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 50.74 | 50.95 | 50.73 | 50.86 | 50.86 | 0.32% | 988,441 |
| Feb 20, 2025 | 50.62 | 50.72 | 50.62 | 50.70 | 50.70 | 0.18% | 1,260,538 |
| Feb 19, 2025 | 50.56 | 50.65 | 50.51 | 50.61 | 50.61 | 0.10% | 623,655 |
| Feb 18, 2025 | 50.63 | 50.71 | 50.54 | 50.56 | 50.56 | -0.34% | 2,133,081 |
| Feb 14, 2025 | 50.74 | 50.85 | 50.73 | 50.73 | 50.73 | 0.30% | 932,019 |
| Feb 13, 2025 | 50.43 | 50.62 | 50.43 | 50.58 | 50.58 | 0.66% | 737,133 |
| Feb 12, 2025 | 50.18 | 50.30 | 50.14 | 50.25 | 50.25 | -0.48% | 1,078,663 |
| Feb 11, 2025 | 50.43 | 50.51 | 50.43 | 50.49 | 50.49 | -0.18% | 590,731 |
| Feb 10, 2025 | 50.57 | 50.67 | 50.53 | 50.58 | 50.58 | 0.08% | 623,108 |
| Feb 7, 2025 | 50.56 | 50.62 | 50.49 | 50.54 | 50.54 | -0.34% | 814,075 |
| Feb 6, 2025 | 50.72 | 50.82 | 50.67 | 50.71 | 50.71 | -0.16% | 1,395,799 |
| Feb 5, 2025 | 50.74 | 50.86 | 50.69 | 50.79 | 50.79 | 0.55% | 1,206,183 |
| Feb 4, 2025 | 50.31 | 50.55 | 50.31 | 50.51 | 50.51 | 0.16% | 1,536,431 |
| Feb 3, 2025 | 50.43 | 50.57 | 50.34 | 50.43 | 50.43 | -0.30% | 1,354,572 |
| Jan 31, 2025 | 50.71 | 50.76 | 50.48 | 50.58 | 50.39 | -0.18% | 1,071,933 |
| Jan 30, 2025 | 50.67 | 50.75 | 50.64 | 50.67 | 50.48 | 0.16% | 698,208 |
| Jan 29, 2025 | 50.70 | 50.71 | 50.47 | 50.59 | 50.40 | -0.12% | 579,074 |
| Jan 28, 2025 | 50.57 | 50.66 | 50.55 | 50.65 | 50.46 | -0.08% | 1,007,253 |
| Jan 27, 2025 | 50.60 | 50.70 | 50.56 | 50.69 | 50.50 | 0.56% | 1,313,998 |
| Jan 24, 2025 | 50.30 | 50.45 | 50.28 | 50.41 | 50.22 | 0.18% | 663,674 |
| Jan 23, 2025 | 50.20 | 50.33 | 50.20 | 50.32 | 50.13 | -0.10% | 890,015 |
| Jan 22, 2025 | 50.51 | 50.53 | 50.36 | 50.37 | 50.18 | -0.28% | 1,549,699 |
| Jan 21, 2025 | 50.45 | 50.51 | 50.40 | 50.51 | 50.32 | 0.48% | 1,229,465 |
| Jan 17, 2025 | 50.32 | 50.36 | 50.25 | 50.27 | 50.08 | 0.08% | 1,017,335 |
| Jan 16, 2025 | 50.12 | 50.32 | 50.06 | 50.23 | 50.04 | 0.14% | 1,039,022 |
| Jan 15, 2025 | 50.14 | 50.23 | 50.07 | 50.16 | 49.97 | 0.93% | 1,446,275 |
| Jan 14, 2025 | 49.71 | 49.73 | 49.61 | 49.70 | 49.51 | 0.06% | 1,974,655 |
| Jan 13, 2025 | 49.76 | 49.76 | 49.62 | 49.67 | 49.48 | -0.20% | 1,133,213 |
| Jan 10, 2025 | 49.78 | 49.90 | 49.70 | 49.77 | 49.58 | -0.48% | 1,309,312 |
| Jan 8, 2025 | 49.92 | 50.04 | 49.88 | 50.01 | 49.82 | 0.14% | 1,133,167 |
| Jan 7, 2025 | 50.06 | 50.11 | 49.87 | 49.94 | 49.75 | -0.34% | 1,641,778 |
| Jan 6, 2025 | 50.16 | 50.20 | 50.08 | 50.11 | 49.92 | -0.18% | 1,463,162 |
| Jan 3, 2025 | 50.32 | 50.37 | 50.17 | 50.20 | 50.01 | -0.16% | 1,001,978 |
| Jan 2, 2025 | 50.41 | 50.45 | 50.19 | 50.28 | 50.09 | - | 1,592,835 |
| Dec 31, 2024 | 50.41 | 50.46 | 50.22 | 50.28 | 50.09 | -0.16% | 866,998 |
| Dec 30, 2024 | 50.33 | 50.39 | 50.31 | 50.36 | 50.17 | 0.36% | 973,730 |
| Dec 27, 2024 | 50.28 | 50.33 | 50.18 | 50.18 | 49.99 | -0.34% | 792,402 |
| Dec 26, 2024 | 50.17 | 50.36 | 50.14 | 50.35 | 50.16 | 0.08% | 876,701 |
| Dec 24, 2024 | 50.15 | 50.31 | 50.09 | 50.31 | 50.12 | 0.22% | 509,741 |
| Dec 23, 2024 | 50.26 | 50.32 | 50.15 | 50.20 | 50.01 | -0.24% | 1,019,390 |
| Dec 20, 2024 | 50.37 | 50.48 | 50.25 | 50.32 | 50.13 | 0.36% | 880,989 |
| Dec 19, 2024 | 50.27 | 50.28 | 50.05 | 50.14 | 49.95 | -0.34% | 954,457 |
| Dec 18, 2024 | 50.80 | 50.87 | 50.31 | 50.31 | 50.12 | -1.41% | 879,592 |
| Dec 17, 2024 | 50.98 | 51.07 | 50.97 | 51.03 | 50.63 | - | 697,430 |
| Dec 16, 2024 | 51.07 | 51.09 | 50.96 | 51.03 | 50.63 | 0.12% | 922,294 |
| Dec 13, 2024 | 51.12 | 51.14 | 50.94 | 50.97 | 50.57 | -0.43% | 569,321 |
| Dec 12, 2024 | 51.31 | 51.32 | 51.16 | 51.19 | 50.79 | -0.41% | 769,717 |
| Dec 11, 2024 | 51.56 | 51.63 | 51.40 | 51.40 | 51.00 | -0.21% | 833,773 |
| Dec 10, 2024 | 51.47 | 51.56 | 51.45 | 51.51 | 51.11 | -0.14% | 763,845 |
| Dec 9, 2024 | 51.61 | 51.62 | 51.53 | 51.58 | 51.18 | -0.19% | 789,154 |
| Dec 6, 2024 | 51.76 | 51.76 | 51.57 | 51.68 | 51.28 | 0.21% | 654,507 |
| Dec 5, 2024 | 51.49 | 51.59 | 51.46 | 51.57 | 51.17 | 0.02% | 869,294 |
| Dec 4, 2024 | 51.30 | 51.61 | 51.28 | 51.56 | 51.16 | 0.35% | 819,806 |
| Dec 3, 2024 | 51.57 | 51.58 | 51.37 | 51.38 | 50.98 | -0.25% | 2,292,685 |
| Dec 2, 2024 | 51.45 | 51.55 | 51.30 | 51.51 | 51.11 | -0.27% | 928,976 |
| Nov 29, 2024 | 51.59 | 51.65 | 51.58 | 51.65 | 51.06 | 0.47% | 356,151 |
| Nov 27, 2024 | 51.36 | 51.46 | 51.28 | 51.41 | 50.82 | 0.31% | 576,703 |
| Nov 26, 2024 | 51.27 | 51.27 | 51.11 | 51.25 | 50.66 | -0.19% | 685,442 |
| Nov 25, 2024 | 51.31 | 51.36 | 51.22 | 51.35 | 50.76 | 0.98% | 892,909 |
| Nov 22, 2024 | 50.91 | 50.91 | 50.79 | 50.85 | 50.27 | 0.06% | 639,033 |
| Nov 21, 2024 | 50.85 | 50.99 | 50.78 | 50.82 | 50.24 | -0.10% | 854,232 |
| Nov 20, 2024 | 50.80 | 50.94 | 50.79 | 50.87 | 50.29 | -0.20% | 1,133,283 |
| Nov 19, 2024 | 51.00 | 51.04 | 50.94 | 50.97 | 50.38 | 0.26% | 747,645 |
| Nov 18, 2024 | 50.72 | 50.92 | 50.72 | 50.84 | 50.26 | 0.06% | 1,522,983 |
| Nov 15, 2024 | 50.66 | 50.90 | 50.55 | 50.81 | 50.23 | 0.08% | 636,824 |
| Nov 14, 2024 | 50.87 | 50.95 | 50.73 | 50.77 | 50.19 | -0.04% | 940,787 |
| Nov 13, 2024 | 51.09 | 51.12 | 50.75 | 50.79 | 50.21 | -0.22% | 1,208,739 |
| Nov 12, 2024 | 51.05 | 51.16 | 50.85 | 50.90 | 50.31 | -0.70% | 798,007 |
| Nov 11, 2024 | 51.23 | 51.28 | 51.19 | 51.26 | 50.67 | -0.16% | 938,818 |
| Nov 8, 2024 | 51.30 | 51.43 | 51.24 | 51.34 | 50.75 | 0.23% | 868,819 |
| Nov 7, 2024 | 51.00 | 51.25 | 50.95 | 51.22 | 50.63 | 0.89% | 648,937 |
| Nov 6, 2024 | 50.72 | 50.93 | 50.65 | 50.77 | 50.19 | -0.74% | 755,503 |
| Nov 5, 2024 | 50.95 | 51.16 | 50.87 | 51.15 | 50.56 | 0.29% | 811,642 |
| Nov 4, 2024 | 51.05 | 51.10 | 50.89 | 51.00 | 50.41 | 0.55% | 692,326 |
| Nov 1, 2024 | 51.05 | 51.11 | 50.69 | 50.72 | 50.14 | -0.74% | 681,603 |
| Oct 31, 2024 | 51.12 | 51.22 | 51.00 | 51.10 | 50.32 | -0.18% | 994,355 |
| Oct 30, 2024 | 51.39 | 51.47 | 51.17 | 51.19 | 50.41 | -0.14% | 843,724 |
| Oct 29, 2024 | 51.03 | 51.26 | 50.99 | 51.26 | 50.48 | 0.10% | 826,785 |
| Oct 28, 2024 | 51.31 | 51.31 | 51.11 | 51.21 | 50.43 | -0.08% | 1,049,755 |
| Oct 25, 2024 | 51.46 | 51.46 | 51.22 | 51.25 | 50.47 | -0.14% | 802,037 |
| Oct 24, 2024 | 51.29 | 51.41 | 51.23 | 51.32 | 50.54 | 0.20% | 990,364 |
| Oct 23, 2024 | 51.19 | 51.29 | 51.16 | 51.22 | 50.44 | -0.23% | 2,103,206 |
| Oct 22, 2024 | 51.41 | 51.41 | 51.24 | 51.34 | 50.56 | - | 744,046 |
| Oct 21, 2024 | 51.57 | 51.58 | 51.33 | 51.34 | 50.56 | -0.81% | 2,722,942 |
| Oct 18, 2024 | 51.83 | 51.87 | 51.75 | 51.76 | 50.97 | -0.04% | 468,031 |
| Oct 17, 2024 | 51.87 | 51.91 | 51.74 | 51.78 | 50.99 | -0.50% | 740,306 |
| Oct 16, 2024 | 52.05 | 52.11 | 51.99 | 52.04 | 51.25 | 0.19% | 1,146,888 |
| Oct 15, 2024 | 51.85 | 51.97 | 51.85 | 51.94 | 51.15 | 0.37% | 446,915 |
| Oct 14, 2024 | 51.61 | 51.75 | 51.58 | 51.75 | 50.96 | 0.02% | 362,151 |
| Oct 11, 2024 | 51.70 | 51.81 | 51.65 | 51.74 | 50.95 | 0.02% | 920,515 |
| Oct 10, 2024 | 51.72 | 51.75 | 51.60 | 51.73 | 50.94 | -0.04% | 2,035,113 |
| Oct 9, 2024 | 51.77 | 51.81 | 51.70 | 51.75 | 50.96 | -0.19% | 1,303,081 |
| Oct 8, 2024 | 51.73 | 51.85 | 51.67 | 51.85 | 51.06 | 0.19% | 895,413 |
| Oct 7, 2024 | 51.84 | 51.88 | 51.74 | 51.75 | 50.96 | -0.44% | 729,252 |
| Oct 4, 2024 | 52.02 | 52.03 | 51.93 | 51.98 | 51.19 | -0.50% | 656,645 |
| Oct 3, 2024 | 52.39 | 52.39 | 52.23 | 52.24 | 51.45 | -0.46% | 562,426 |
| Oct 2, 2024 | 52.35 | 52.50 | 52.31 | 52.48 | 51.68 | -0.19% | 1,029,955 |
| Oct 1, 2024 | 52.58 | 52.65 | 52.50 | 52.58 | 51.78 | - | 851,725 |
| Sep 30, 2024 | 52.70 | 52.70 | 52.51 | 52.58 | 51.59 | -0.17% | 632,417 |
| Sep 27, 2024 | 52.60 | 52.70 | 52.59 | 52.67 | 51.68 | 0.32% | 489,425 |