iShares Broad USD Investment Grade Corporate Bond ETF (USIG)
NASDAQ: USIG · Real-Time Price · USD
51.77
-0.14 (-0.27%)
Nov 5, 2025, 4:00 PM EST - Market closed
USIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 51.92 | 51.92 | 51.77 | 51.77 | 51.77 | -0.27% | 2,939,999 |
| Nov 4, 2025 | 51.85 | 52.02 | 51.84 | 51.91 | 51.91 | 0.12% | 1,624,229 |
| Nov 3, 2025 | 51.87 | 51.90 | 51.81 | 51.85 | 51.85 | -0.59% | 1,660,679 |
| Oct 31, 2025 | 52.34 | 52.34 | 52.14 | 52.16 | 51.96 | -0.25% | 1,588,303 |
| Oct 30, 2025 | 52.23 | 52.40 | 52.23 | 52.29 | 52.09 | -0.32% | 1,454,111 |
| Oct 29, 2025 | 52.69 | 52.70 | 52.45 | 52.46 | 52.26 | -0.44% | 1,310,059 |
| Oct 28, 2025 | 52.69 | 52.72 | 52.63 | 52.69 | 52.49 | - | 2,607,211 |
| Oct 27, 2025 | 52.64 | 52.71 | 52.57 | 52.69 | 52.49 | 0.11% | 1,565,174 |
| Oct 24, 2025 | 52.68 | 52.68 | 52.58 | 52.63 | 52.43 | 0.15% | 996,156 |
| Oct 23, 2025 | 52.57 | 52.63 | 52.55 | 52.55 | 52.35 | -0.11% | 1,483,512 |
| Oct 22, 2025 | 52.57 | 52.63 | 52.53 | 52.61 | 52.41 | 0.02% | 1,581,301 |
| Oct 21, 2025 | 52.66 | 52.70 | 52.59 | 52.60 | 52.40 | 0.04% | 1,214,186 |
| Oct 20, 2025 | 52.55 | 52.58 | 52.52 | 52.58 | 52.38 | 0.25% | 998,788 |
| Oct 17, 2025 | 52.48 | 52.49 | 52.42 | 52.45 | 52.25 | -0.13% | 1,288,337 |
| Oct 16, 2025 | 52.39 | 52.53 | 52.36 | 52.52 | 52.32 | 0.23% | 1,584,578 |
| Oct 15, 2025 | 52.50 | 52.54 | 52.33 | 52.40 | 52.20 | 0.02% | 1,665,455 |
| Oct 14, 2025 | 52.21 | 52.41 | 52.17 | 52.39 | 52.19 | 0.21% | 1,505,268 |
| Oct 13, 2025 | 52.12 | 52.29 | 52.11 | 52.28 | 52.08 | 0.33% | 896,852 |
| Oct 10, 2025 | 52.17 | 52.19 | 52.09 | 52.11 | 51.91 | 0.19% | 2,235,416 |
| Oct 9, 2025 | 52.04 | 52.06 | 51.97 | 52.01 | 51.81 | -0.13% | 2,090,609 |
| Oct 8, 2025 | 52.22 | 52.22 | 52.07 | 52.08 | 51.88 | -0.06% | 1,637,554 |
| Oct 7, 2025 | 52.09 | 52.16 | 52.04 | 52.11 | 51.91 | 0.13% | 1,942,292 |
| Oct 6, 2025 | 52.07 | 52.14 | 52.04 | 52.04 | 51.84 | -0.23% | 1,528,095 |
| Oct 3, 2025 | 52.22 | 52.25 | 52.15 | 52.16 | 51.96 | -0.11% | 1,286,563 |
| Oct 2, 2025 | 52.16 | 52.24 | 52.13 | 52.22 | 52.02 | 0.12% | 1,440,115 |
| Oct 1, 2025 | 52.14 | 52.17 | 52.06 | 52.16 | 51.96 | -0.11% | 2,448,576 |
| Sep 30, 2025 | 52.26 | 52.32 | 52.17 | 52.22 | 51.81 | - | 5,588,758 |
| Sep 29, 2025 | 52.19 | 52.26 | 52.17 | 52.22 | 51.81 | 0.25% | 2,683,264 |
| Sep 26, 2025 | 52.05 | 52.15 | 52.01 | 52.09 | 51.69 | 0.10% | 1,835,066 |
| Sep 25, 2025 | 52.03 | 52.04 | 51.91 | 52.04 | 51.64 | -0.15% | 957,824 |
| Sep 24, 2025 | 52.21 | 52.21 | 52.08 | 52.12 | 51.72 | -0.27% | 1,858,142 |
| Sep 23, 2025 | 52.26 | 52.28 | 52.19 | 52.26 | 51.85 | 0.15% | 1,077,061 |
| Sep 22, 2025 | 52.24 | 52.27 | 52.15 | 52.18 | 51.78 | -0.23% | 15,239,276 |
| Sep 19, 2025 | 52.25 | 52.31 | 52.21 | 52.30 | 51.89 | - | 6,098,462 |
| Sep 18, 2025 | 52.25 | 52.32 | 52.19 | 52.30 | 51.89 | -0.13% | 854,241 |
| Sep 17, 2025 | 52.53 | 52.58 | 52.29 | 52.37 | 51.96 | -0.15% | 1,268,292 |
| Sep 16, 2025 | 52.45 | 52.50 | 52.42 | 52.45 | 52.04 | -0.04% | 1,004,349 |
| Sep 15, 2025 | 52.44 | 52.50 | 52.42 | 52.47 | 52.06 | 0.23% | 794,477 |
| Sep 12, 2025 | 52.34 | 52.36 | 52.24 | 52.35 | 51.94 | -0.10% | 839,178 |
| Sep 11, 2025 | 52.29 | 52.46 | 52.29 | 52.40 | 51.99 | 0.29% | 887,040 |
| Sep 10, 2025 | 52.22 | 52.34 | 52.19 | 52.25 | 51.84 | 0.23% | 682,335 |
| Sep 9, 2025 | 52.16 | 52.19 | 52.04 | 52.13 | 51.73 | -0.13% | 1,831,298 |
| Sep 8, 2025 | 52.19 | 52.22 | 52.14 | 52.20 | 51.79 | 0.31% | 692,087 |
| Sep 5, 2025 | 52.09 | 52.12 | 52.03 | 52.04 | 51.64 | 0.50% | 857,454 |
| Sep 4, 2025 | 51.66 | 51.79 | 51.64 | 51.78 | 51.38 | 0.49% | 1,094,621 |
| Sep 3, 2025 | 51.39 | 51.59 | 51.37 | 51.53 | 51.13 | 0.43% | 3,035,893 |
| Sep 2, 2025 | 51.23 | 51.33 | 51.21 | 51.31 | 50.91 | -0.66% | 1,103,413 |
| Aug 29, 2025 | 51.68 | 51.69 | 51.61 | 51.65 | 51.05 | -0.21% | 1,370,195 |
| Aug 28, 2025 | 51.72 | 51.79 | 51.68 | 51.76 | 51.16 | 0.12% | 631,430 |
| Aug 27, 2025 | 51.55 | 51.71 | 51.55 | 51.70 | 51.10 | 0.06% | 786,504 |