iShares Broad USD Investment Grade Corporate Bond ETF (USIG)
NASDAQ: USIG · Real-Time Price · USD
52.11
+0.07 (0.13%)
At close: Oct 7, 2025, 4:00 PM EDT
52.11
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:16 PM EDT
USIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 52.09 | 52.16 | 52.04 | 52.11 | - | 0.13% | 1,942,314 |
| Oct 6, 2025 | 52.07 | 52.14 | 52.04 | 52.04 | 52.04 | -0.23% | 1,528,095 |
| Oct 3, 2025 | 52.22 | 52.25 | 52.15 | 52.16 | 52.16 | -0.11% | 1,286,563 |
| Oct 2, 2025 | 52.16 | 52.24 | 52.13 | 52.22 | 52.22 | 0.12% | 1,440,115 |
| Oct 1, 2025 | 52.14 | 52.17 | 52.06 | 52.16 | 52.16 | -0.11% | 2,448,576 |
| Sep 30, 2025 | 52.26 | 52.32 | 52.17 | 52.22 | 52.02 | - | 5,588,758 |
| Sep 29, 2025 | 52.19 | 52.26 | 52.17 | 52.22 | 52.02 | 0.25% | 2,683,264 |
| Sep 26, 2025 | 52.05 | 52.15 | 52.01 | 52.09 | 51.89 | 0.10% | 1,835,066 |
| Sep 25, 2025 | 52.03 | 52.04 | 51.91 | 52.04 | 51.84 | -0.15% | 957,824 |
| Sep 24, 2025 | 52.21 | 52.21 | 52.08 | 52.12 | 51.92 | -0.27% | 1,858,142 |
| Sep 23, 2025 | 52.26 | 52.28 | 52.19 | 52.26 | 52.06 | 0.15% | 1,077,061 |
| Sep 22, 2025 | 52.24 | 52.27 | 52.15 | 52.18 | 51.98 | -0.23% | 15,239,276 |
| Sep 19, 2025 | 52.25 | 52.31 | 52.21 | 52.30 | 52.10 | - | 6,098,462 |
| Sep 18, 2025 | 52.25 | 52.32 | 52.19 | 52.30 | 52.10 | -0.13% | 854,241 |
| Sep 17, 2025 | 52.53 | 52.58 | 52.29 | 52.37 | 52.17 | -0.15% | 1,268,292 |
| Sep 16, 2025 | 52.45 | 52.50 | 52.42 | 52.45 | 52.25 | -0.04% | 1,004,349 |
| Sep 15, 2025 | 52.44 | 52.50 | 52.42 | 52.47 | 52.27 | 0.23% | 794,477 |
| Sep 12, 2025 | 52.34 | 52.36 | 52.24 | 52.35 | 52.15 | -0.10% | 839,178 |
| Sep 11, 2025 | 52.29 | 52.46 | 52.29 | 52.40 | 52.20 | 0.29% | 887,040 |
| Sep 10, 2025 | 52.22 | 52.34 | 52.19 | 52.25 | 52.05 | 0.23% | 682,335 |
| Sep 9, 2025 | 52.16 | 52.19 | 52.04 | 52.13 | 51.93 | -0.13% | 1,831,298 |
| Sep 8, 2025 | 52.19 | 52.22 | 52.14 | 52.20 | 52.00 | 0.31% | 692,087 |
| Sep 5, 2025 | 52.09 | 52.12 | 52.03 | 52.04 | 51.84 | 0.50% | 857,454 |
| Sep 4, 2025 | 51.66 | 51.79 | 51.64 | 51.78 | 51.58 | 0.49% | 1,094,621 |
| Sep 3, 2025 | 51.39 | 51.59 | 51.37 | 51.53 | 51.33 | 0.43% | 3,035,893 |
| Sep 2, 2025 | 51.23 | 51.33 | 51.21 | 51.31 | 51.11 | -0.66% | 1,103,413 |
| Aug 29, 2025 | 51.68 | 51.69 | 51.61 | 51.65 | 51.25 | -0.21% | 1,370,195 |
| Aug 28, 2025 | 51.72 | 51.79 | 51.68 | 51.76 | 51.36 | 0.12% | 631,430 |
| Aug 27, 2025 | 51.55 | 51.71 | 51.55 | 51.70 | 51.30 | 0.06% | 786,504 |
| Aug 26, 2025 | 51.62 | 51.68 | 51.56 | 51.67 | 51.27 | 0.06% | 989,296 |
| Aug 25, 2025 | 51.65 | 51.71 | 51.63 | 51.64 | 51.24 | -0.19% | 822,892 |
| Aug 22, 2025 | 51.52 | 51.78 | 51.50 | 51.74 | 51.34 | 0.62% | 726,992 |
| Aug 21, 2025 | 51.47 | 51.49 | 51.35 | 51.42 | 51.02 | -0.27% | 852,577 |
| Aug 20, 2025 | 51.51 | 51.60 | 51.50 | 51.56 | 51.16 | 0.02% | 868,394 |
| Aug 19, 2025 | 51.50 | 51.56 | 51.50 | 51.55 | 51.15 | 0.17% | 1,023,287 |
| Aug 18, 2025 | 51.55 | 51.57 | 51.43 | 51.46 | 51.06 | -0.14% | 833,581 |
| Aug 15, 2025 | 51.57 | 51.60 | 51.50 | 51.53 | 51.13 | -0.10% | 814,761 |
| Aug 14, 2025 | 51.61 | 51.64 | 51.53 | 51.58 | 51.18 | -0.27% | 749,344 |
| Aug 13, 2025 | 51.65 | 51.74 | 51.65 | 51.72 | 51.32 | 0.39% | 1,045,812 |
| Aug 12, 2025 | 51.41 | 51.52 | 51.37 | 51.52 | 51.12 | 0.10% | 806,366 |
| Aug 11, 2025 | 51.45 | 51.51 | 51.42 | 51.47 | 51.07 | 0.14% | 556,275 |
| Aug 8, 2025 | 51.48 | 51.48 | 51.40 | 51.40 | 51.00 | -0.21% | 572,969 |
| Aug 7, 2025 | 51.58 | 51.63 | 51.49 | 51.51 | 51.11 | -0.08% | 923,782 |
| Aug 6, 2025 | 51.50 | 51.58 | 51.35 | 51.55 | 51.15 | -0.04% | 897,772 |
| Aug 5, 2025 | 51.49 | 51.58 | 51.47 | 51.57 | 51.17 | 0.04% | 1,192,420 |
| Aug 4, 2025 | 51.52 | 51.57 | 51.47 | 51.55 | 51.15 | 0.14% | 1,040,317 |
| Aug 1, 2025 | 51.34 | 51.50 | 51.28 | 51.48 | 51.08 | 0.37% | 1,224,444 |
| Jul 31, 2025 | 51.39 | 51.42 | 51.28 | 51.29 | 50.69 | 0.02% | 1,604,556 |
| Jul 30, 2025 | 51.28 | 51.41 | 51.24 | 51.28 | 50.68 | -0.25% | 1,040,394 |
| Jul 29, 2025 | 51.21 | 51.41 | 51.21 | 51.41 | 50.81 | 0.49% | 956,865 |