iShares Broad USD Investment Grade Corporate Bond ETF (USIG)

NASDAQ: USIG · Real-Time Price · USD

49.20

+0.34 (0.70%)

At close: Oct 15, 2026, 4:00 PM EDT

49.16

-0.04 (-0.08%)

After-hours: Oct 15, 2026, 7:30 PM EDT

USIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	49.19	49.26	49.13	49.20	49.20	0.70%	2,090,799
Oct 14, 2026	48.61	48.91	48.59	48.86	48.86	0.04%	2,035,885
Oct 13, 2026	48.91	48.91	48.79	48.84	48.84	0.03%	2,181,370
Oct 12, 2026	48.74	48.85	48.72	48.83	48.83	0.11%	1,517,723
Oct 9, 2026	48.73	48.81	48.71	48.77	48.77	-0.04%	1,666,244
Oct 8, 2026	48.64	48.82	48.61	48.79	48.79	0.23%	4,697,086
Oct 7, 2026	48.40	48.71	48.38	48.68	48.68	0.06%	2,237,310
Oct 6, 2026	48.63	48.74	48.59	48.65	48.65	0.23%	3,256,540
Oct 5, 2026	48.46	48.56	48.41	48.54	48.54	-	1,880,101
Oct 2, 2026	48.75	48.79	48.48	48.54	48.54	-0.16%	2,124,395
Oct 1, 2026	48.40	48.68	48.30	48.62	48.62	0.24%	3,082,645
Sep 30, 2026	48.85	48.85	48.66	48.71	48.50	-0.12%	3,008,511
Sep 29, 2026	48.86	48.86	48.65	48.77	48.56	-0.10%	2,339,609
Sep 28, 2026	48.85	48.89	48.71	48.82	48.61	-0.53%	3,254,821
Sep 25, 2026	49.05	49.11	48.91	49.08	48.87	0.12%	2,038,477
Sep 24, 2026	49.29	49.35	49.02	49.02	48.81	-0.61%	2,347,625
Sep 23, 2026	49.66	49.68	49.23	49.32	49.11	-0.88%	2,735,511
Sep 22, 2026	49.76	49.80	49.69	49.76	49.55	0.04%	1,886,906
Sep 21, 2026	49.73	49.75	49.69	49.74	49.53	0.28%	1,378,231
Sep 18, 2026	49.65	49.67	49.57	49.60	49.39	-0.34%	2,047,650
Sep 17, 2026	49.73	49.78	49.69	49.77	49.56	0.53%	1,307,336
Sep 16, 2026	49.59	49.75	49.50	49.51	49.30	0.10%	1,687,853
Sep 15, 2026	49.45	49.49	49.43	49.46	49.25	-0.04%	3,003,962
Sep 14, 2026	49.46	49.62	49.41	49.48	49.27	-0.04%	1,970,650
Sep 11, 2026	49.65	49.70	49.50	49.50	49.29	-0.06%	2,700,412
Sep 10, 2026	49.66	49.70	49.52	49.53	49.32	-0.72%	2,374,549
Sep 9, 2026	49.95	49.99	49.83	49.89	49.68	-0.14%	4,261,612
Sep 8, 2026	50.00	50.02	49.92	49.96	49.75	-0.08%	1,579,916
Sep 4, 2026	50.02	50.06	49.98	50.00	49.79	0.01%	1,382,722
Sep 3, 2026	50.08	50.09	49.99	50.00	49.78	0.13%	1,884,523
Sep 2, 2026	49.95	49.95	49.87	49.93	49.72	0.08%	1,421,094
Sep 1, 2026	49.99	50.06	49.87	49.89	49.68	-0.37%	1,677,730
Aug 31, 2026	50.27	50.29	50.22	50.28	49.86	-0.08%	3,067,451
Aug 28, 2026	50.50	50.55	50.31	50.32	49.90	-0.34%	4,284,456
Aug 27, 2026	50.54	50.54	50.46	50.49	50.07	-0.04%	2,382,478
Aug 26, 2026	50.48	50.51	50.44	50.51	50.09	-0.06%	2,012,904
Aug 25, 2026	50.42	50.55	50.42	50.54	50.12	0.49%	2,400,327
Aug 24, 2026	50.26	50.34	50.26	50.30	49.88	0.19%	1,729,781
Aug 21, 2026	50.24	50.24	50.17	50.20	49.78	-0.10%	2,646,857
Aug 20, 2026	50.22	50.33	50.21	50.25	49.83	-0.38%	5,366,329
Aug 19, 2026	50.43	50.44	50.32	50.44	50.02	0.55%	2,155,557
Aug 18, 2026	50.04	50.19	50.02	50.17	49.75	0.09%	1,460,379
Aug 17, 2026	50.20	50.24	50.11	50.12	49.71	-0.32%	1,853,283
Aug 14, 2026	50.36	50.39	50.24	50.28	49.86	-0.26%	1,198,430
Aug 13, 2026	50.42	50.53	50.40	50.41	49.99	0.32%	1,617,723
Aug 12, 2026	50.35	50.35	50.24	50.25	49.83	0.08%	2,337,095
Aug 11, 2026	50.25	50.30	50.19	50.21	49.79	0.06%	1,562,164
Aug 10, 2026	50.30	50.31	50.17	50.18	49.76	-0.44%	1,635,361
Aug 7, 2026	50.44	50.47	50.35	50.40	49.98	0.16%	1,270,982
Aug 6, 2026	50.35	50.37	50.27	50.32	49.90	-0.26%	2,258,903