iShares Broad USD Investment Grade Corporate Bond ETF (USIG)
NASDAQ: USIG · Real-Time Price · USD
50.87
-0.10 (-0.20%)
Nov 20, 2024, 4:00 PM EST - Market closed
USIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 50.80 | 50.94 | 50.79 | 50.87 | 50.87 | -0.20% | 1,133,283 |
| Nov 19, 2024 | 51.00 | 51.04 | 50.94 | 50.97 | 50.97 | 0.26% | 747,645 |
| Nov 18, 2024 | 50.72 | 50.92 | 50.72 | 50.84 | 50.84 | 0.06% | 1,522,983 |
| Nov 15, 2024 | 50.66 | 50.90 | 50.55 | 50.81 | 50.81 | 0.08% | 636,824 |
| Nov 14, 2024 | 50.87 | 50.95 | 50.73 | 50.77 | 50.77 | -0.04% | 940,787 |
| Nov 13, 2024 | 51.09 | 51.12 | 50.75 | 50.79 | 50.79 | -0.22% | 1,208,739 |
| Nov 12, 2024 | 51.05 | 51.16 | 50.85 | 50.90 | 50.90 | -0.70% | 798,007 |
| Nov 11, 2024 | 51.23 | 51.28 | 51.19 | 51.26 | 51.26 | -0.16% | 938,818 |
| Nov 8, 2024 | 51.30 | 51.43 | 51.24 | 51.34 | 51.34 | 0.23% | 868,819 |
| Nov 7, 2024 | 51.00 | 51.25 | 50.95 | 51.22 | 51.22 | 0.89% | 648,937 |
| Nov 6, 2024 | 50.72 | 50.93 | 50.65 | 50.77 | 50.77 | -0.74% | 755,503 |
| Nov 5, 2024 | 50.95 | 51.16 | 50.87 | 51.15 | 51.15 | 0.29% | 811,642 |
| Nov 4, 2024 | 51.05 | 51.10 | 50.89 | 51.00 | 51.00 | 0.55% | 692,326 |
| Nov 1, 2024 | 51.05 | 51.11 | 50.69 | 50.72 | 50.72 | -0.74% | 681,603 |
| Oct 31, 2024 | 51.12 | 51.22 | 51.00 | 51.10 | 50.91 | -0.18% | 994,355 |
| Oct 30, 2024 | 51.39 | 51.47 | 51.17 | 51.19 | 51.00 | -0.14% | 843,724 |
| Oct 29, 2024 | 51.03 | 51.26 | 50.99 | 51.26 | 51.07 | 0.10% | 826,785 |
| Oct 28, 2024 | 51.31 | 51.31 | 51.11 | 51.21 | 51.02 | -0.08% | 1,049,755 |
| Oct 25, 2024 | 51.46 | 51.46 | 51.22 | 51.25 | 51.06 | -0.14% | 802,037 |
| Oct 24, 2024 | 51.29 | 51.41 | 51.23 | 51.32 | 51.13 | 0.20% | 990,364 |
| Oct 23, 2024 | 51.19 | 51.29 | 51.16 | 51.22 | 51.03 | -0.23% | 2,103,206 |
| Oct 22, 2024 | 51.41 | 51.41 | 51.24 | 51.34 | 51.15 | - | 744,046 |
| Oct 21, 2024 | 51.57 | 51.58 | 51.33 | 51.34 | 51.15 | -0.81% | 2,722,942 |
| Oct 18, 2024 | 51.83 | 51.87 | 51.75 | 51.76 | 51.57 | -0.04% | 468,031 |
| Oct 17, 2024 | 51.87 | 51.91 | 51.74 | 51.78 | 51.59 | -0.50% | 740,306 |
| Oct 16, 2024 | 52.05 | 52.11 | 51.99 | 52.04 | 51.84 | 0.19% | 1,146,888 |
| Oct 15, 2024 | 51.85 | 51.97 | 51.85 | 51.94 | 51.75 | 0.37% | 446,915 |
| Oct 14, 2024 | 51.61 | 51.75 | 51.58 | 51.75 | 51.56 | 0.02% | 362,151 |
| Oct 11, 2024 | 51.70 | 51.81 | 51.65 | 51.74 | 51.55 | 0.02% | 920,515 |
| Oct 10, 2024 | 51.72 | 51.75 | 51.60 | 51.73 | 51.54 | -0.04% | 2,035,113 |
| Oct 9, 2024 | 51.77 | 51.81 | 51.70 | 51.75 | 51.56 | -0.19% | 1,303,081 |
| Oct 8, 2024 | 51.73 | 51.85 | 51.67 | 51.85 | 51.66 | 0.19% | 895,413 |
| Oct 7, 2024 | 51.84 | 51.88 | 51.74 | 51.75 | 51.56 | -0.44% | 729,252 |
| Oct 4, 2024 | 52.02 | 52.03 | 51.93 | 51.98 | 51.79 | -0.50% | 656,645 |
| Oct 3, 2024 | 52.39 | 52.39 | 52.23 | 52.24 | 52.04 | -0.46% | 562,426 |
| Oct 2, 2024 | 52.35 | 52.50 | 52.31 | 52.48 | 52.28 | -0.19% | 1,029,955 |
| Oct 1, 2024 | 52.58 | 52.65 | 52.50 | 52.58 | 52.38 | - | 851,725 |
| Sep 30, 2024 | 52.70 | 52.70 | 52.51 | 52.58 | 52.19 | -0.17% | 632,417 |
| Sep 27, 2024 | 52.60 | 52.70 | 52.59 | 52.67 | 52.28 | 0.32% | 489,425 |
| Sep 26, 2024 | 52.58 | 52.59 | 52.39 | 52.50 | 52.11 | - | 1,280,648 |
| Sep 25, 2024 | 52.63 | 52.63 | 52.49 | 52.50 | 52.11 | -0.44% | 588,951 |
| Sep 24, 2024 | 52.54 | 52.76 | 52.51 | 52.73 | 52.34 | 0.13% | 579,322 |
| Sep 23, 2024 | 52.59 | 52.73 | 52.53 | 52.66 | 52.27 | -0.09% | 615,240 |
| Sep 20, 2024 | 52.61 | 52.73 | 52.53 | 52.71 | 52.32 | 0.11% | 521,812 |
| Sep 19, 2024 | 52.66 | 52.74 | 52.60 | 52.65 | 52.26 | 0.06% | 579,939 |
| Sep 18, 2024 | 52.67 | 52.94 | 52.61 | 52.62 | 52.23 | -0.32% | 721,899 |
| Sep 17, 2024 | 52.87 | 52.87 | 52.74 | 52.79 | 52.40 | -0.02% | 689,859 |
| Sep 16, 2024 | 52.66 | 52.83 | 52.62 | 52.80 | 52.41 | 0.32% | 987,508 |
| Sep 13, 2024 | 52.65 | 52.70 | 52.58 | 52.63 | 52.24 | 0.29% | 633,123 |
| Sep 12, 2024 | 52.50 | 52.54 | 52.39 | 52.48 | 52.09 | -0.10% | 842,299 |
| Sep 11, 2024 | 52.43 | 52.59 | 52.39 | 52.53 | 52.14 | 0.04% | 746,956 |
| Sep 10, 2024 | 52.40 | 52.52 | 52.38 | 52.51 | 52.12 | 0.23% | 764,106 |
| Sep 9, 2024 | 52.30 | 52.43 | 52.24 | 52.39 | 52.00 | 0.17% | 719,778 |
| Sep 6, 2024 | 52.31 | 52.54 | 52.21 | 52.30 | 51.91 | 0.02% | 893,649 |
| Sep 5, 2024 | 52.23 | 52.29 | 52.07 | 52.29 | 51.90 | 0.38% | 3,509,071 |
| Sep 4, 2024 | 51.87 | 52.11 | 51.85 | 52.09 | 51.71 | 0.48% | 1,332,904 |
| Sep 3, 2024 | 51.89 | 51.98 | 51.75 | 51.84 | 51.46 | -0.08% | 1,477,722 |
| Aug 30, 2024 | 52.02 | 52.09 | 51.86 | 51.88 | 51.31 | -0.21% | 1,722,116 |
| Aug 29, 2024 | 51.96 | 52.03 | 51.92 | 51.99 | 51.42 | -0.12% | 1,821,174 |
| Aug 28, 2024 | 52.11 | 52.14 | 52.03 | 52.05 | 51.48 | -0.13% | 644,153 |
| Aug 27, 2024 | 51.99 | 52.14 | 51.97 | 52.12 | 51.54 | -0.06% | 532,547 |
| Aug 26, 2024 | 52.29 | 52.29 | 52.12 | 52.15 | 51.57 | -0.08% | 674,589 |
| Aug 23, 2024 | 52.08 | 52.22 | 52.00 | 52.19 | 51.61 | 0.52% | 597,808 |
| Aug 22, 2024 | 52.03 | 52.04 | 51.84 | 51.92 | 51.35 | -0.35% | 773,013 |
| Aug 21, 2024 | 52.01 | 52.20 | 51.99 | 52.10 | 51.53 | 0.19% | 1,225,805 |
| Aug 20, 2024 | 51.91 | 52.03 | 51.89 | 52.00 | 51.43 | 0.25% | 1,127,273 |
| Aug 19, 2024 | 51.79 | 51.92 | 51.76 | 51.87 | 51.30 | 0.15% | 833,949 |
| Aug 16, 2024 | 51.73 | 51.80 | 51.65 | 51.79 | 51.22 | 0.25% | 674,996 |
| Aug 15, 2024 | 51.56 | 51.69 | 51.54 | 51.66 | 51.09 | -0.27% | 1,129,488 |
| Aug 14, 2024 | 51.72 | 51.87 | 51.70 | 51.80 | 51.23 | 0.27% | 2,985,364 |
| Aug 13, 2024 | 51.58 | 51.66 | 51.52 | 51.66 | 51.09 | 0.54% | 896,064 |
| Aug 12, 2024 | 51.28 | 51.43 | 51.23 | 51.38 | 50.81 | 0.16% | 952,878 |
| Aug 9, 2024 | 51.39 | 51.39 | 51.27 | 51.30 | 50.73 | 0.39% | 656,638 |
| Aug 8, 2024 | 51.06 | 51.14 | 51.00 | 51.10 | 50.54 | 0.04% | 779,140 |
| Aug 7, 2024 | 51.28 | 51.33 | 51.04 | 51.08 | 50.52 | -0.33% | 943,307 |
| Aug 6, 2024 | 51.51 | 51.51 | 51.25 | 51.25 | 50.68 | -0.50% | 837,275 |
| Aug 5, 2024 | 51.64 | 51.66 | 51.38 | 51.51 | 50.94 | -0.23% | 2,039,469 |
| Aug 2, 2024 | 51.22 | 51.65 | 51.22 | 51.63 | 51.06 | 0.88% | 1,059,769 |
| Aug 1, 2024 | 51.33 | 51.33 | 51.14 | 51.18 | 50.62 | -0.10% | 1,586,456 |
| Jul 31, 2024 | 51.25 | 51.25 | 51.03 | 51.23 | 50.48 | 0.51% | 841,438 |
| Jul 30, 2024 | 50.96 | 51.00 | 50.88 | 50.97 | 50.22 | 0.06% | 526,649 |
| Jul 29, 2024 | 50.98 | 50.98 | 50.85 | 50.94 | 50.19 | 0.20% | 480,022 |
| Jul 26, 2024 | 50.80 | 50.87 | 50.76 | 50.84 | 50.09 | 0.41% | 519,409 |
| Jul 25, 2024 | 50.56 | 50.72 | 50.53 | 50.63 | 49.88 | 0.32% | 957,766 |
| Jul 24, 2024 | 50.76 | 50.77 | 50.47 | 50.47 | 49.73 | -0.43% | 1,216,193 |
| Jul 23, 2024 | 50.74 | 50.80 | 50.68 | 50.69 | 49.94 | -0.02% | 672,423 |
| Jul 22, 2024 | 50.81 | 50.85 | 50.65 | 50.70 | 49.95 | -0.04% | 748,488 |
| Jul 19, 2024 | 50.87 | 50.87 | 50.69 | 50.72 | 49.97 | -0.26% | 437,797 |
| Jul 18, 2024 | 50.94 | 51.03 | 50.85 | 50.85 | 50.10 | -0.33% | 968,023 |
| Jul 17, 2024 | 50.88 | 51.04 | 50.86 | 51.02 | 50.27 | 0.04% | 1,225,772 |
| Jul 16, 2024 | 50.84 | 51.01 | 50.83 | 51.00 | 50.25 | 0.45% | 885,169 |
| Jul 15, 2024 | 50.86 | 50.91 | 50.77 | 50.77 | 50.02 | -0.43% | 869,077 |
| Jul 12, 2024 | 50.86 | 50.99 | 50.81 | 50.99 | 50.24 | 0.37% | 2,020,947 |
| Jul 11, 2024 | 50.82 | 50.91 | 50.78 | 50.80 | 50.05 | 0.45% | 951,940 |
| Jul 10, 2024 | 50.53 | 50.58 | 50.47 | 50.57 | 49.83 | 0.18% | 1,006,221 |
| Jul 9, 2024 | 50.49 | 50.55 | 50.40 | 50.48 | 49.74 | -0.16% | 1,871,847 |
| Jul 8, 2024 | 50.56 | 50.62 | 50.51 | 50.56 | 49.82 | 0.02% | 600,075 |
| Jul 5, 2024 | 50.50 | 50.58 | 50.41 | 50.55 | 49.81 | 0.42% | 696,864 |
| Jul 3, 2024 | 50.20 | 50.34 | 50.14 | 50.34 | 49.60 | 0.58% | 848,880 |
| Jul 2, 2024 | 49.98 | 50.06 | 49.93 | 50.05 | 49.31 | 0.46% | 687,983 |