iShares Broad USD Investment Grade Corporate Bond ETF (USIG)

USIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	51.34	51.49	51.34	51.43	51.43	0.05%	1,934,076
Jun 25, 2026	51.44	51.49	51.38	51.41	51.41	0.07%	1,451,061
Jun 24, 2026	51.34	51.44	51.34	51.37	51.37	0.35%	1,353,238
Jun 23, 2026	51.12	51.26	51.12	51.19	51.19	0.12%	1,311,368
Jun 22, 2026	51.10	51.14	51.07	51.13	51.13	-0.20%	2,998,094
Jun 18, 2026	51.36	51.36	51.22	51.23	51.23	0.25%	1,354,259
Jun 17, 2026	51.25	51.33	51.09	51.10	51.10	-0.35%	1,519,255
Jun 16, 2026	51.27	51.34	51.24	51.28	51.28	0.14%	1,354,236
Jun 15, 2026	51.33	51.34	51.21	51.21	51.21	0.02%	1,382,315
Jun 12, 2026	51.16	51.23	51.07	51.20	51.20	-0.04%	1,839,407
Jun 11, 2026	50.99	51.26	50.92	51.22	51.22	0.63%	1,888,873
Jun 10, 2026	50.98	51.02	50.87	50.90	50.90	-0.14%	1,603,123
Jun 9, 2026	50.92	50.99	50.85	50.97	50.97	0.26%	4,717,121
Jun 8, 2026	50.97	51.00	50.83	50.84	50.84	-0.08%	1,081,189
Jun 5, 2026	50.97	50.99	50.87	50.88	50.88	-0.51%	1,385,072
Jun 4, 2026	51.16	51.19	51.12	51.14	51.14	0.18%	964,222
Jun 3, 2026	51.02	51.08	51.00	51.05	51.05	-0.23%	1,457,415
Jun 2, 2026	51.22	51.23	51.15	51.17	51.17	0.02%	1,246,067
Jun 1, 2026	51.01	51.18	50.99	51.16	51.16	-0.04%	1,470,925
May 29, 2026	51.40	51.47	51.36	51.39	51.18	0.10%	2,127,153
May 28, 2026	51.21	51.40	51.20	51.34	51.13	0.21%	2,187,873
May 27, 2026	51.21	51.27	51.18	51.23	51.02	0.14%	1,527,721
May 26, 2026	51.20	51.23	51.11	51.16	50.95	0.31%	1,137,981
May 22, 2026	51.05	51.07	50.90	51.00	50.79	0.12%	1,564,445
May 21, 2026	50.75	50.95	50.69	50.94	50.73	0.16%	2,168,280
May 20, 2026	50.59	50.90	50.57	50.86	50.65	0.59%	3,798,320
May 19, 2026	50.59	50.65	50.48	50.56	50.36	-0.35%	3,294,120
May 18, 2026	50.85	50.91	50.70	50.74	50.54	-0.16%	2,449,522
May 15, 2026	50.81	50.85	50.76	50.82	50.61	-0.49%	2,160,993
May 14, 2026	51.17	51.22	51.06	51.07	50.86	-0.04%	1,390,937
May 13, 2026	51.05	51.10	50.99	51.09	50.88	0.04%	1,159,064
May 12, 2026	51.10	51.10	51.04	51.07	50.86	-0.27%	1,626,092
May 11, 2026	51.27	51.30	51.20	51.21	51.00	-0.21%	3,100,610
May 8, 2026	51.32	51.36	51.29	51.32	51.11	0.31%	869,873
May 7, 2026	51.39	51.39	51.13	51.16	50.95	-0.29%	1,784,435
May 6, 2026	51.32	51.35	51.27	51.31	51.10	0.39%	1,229,733
May 5, 2026	51.06	51.16	51.05	51.11	50.90	0.27%	1,567,984
May 4, 2026	51.02	51.05	50.85	50.97	50.76	-0.25%	1,758,278
May 1, 2026	51.08	51.25	51.06	51.10	50.89	0.11%	1,265,194
Apr 30, 2026	51.25	51.32	51.20	51.25	50.84	0.14%	2,520,781
Apr 29, 2026	51.31	51.31	51.12	51.18	50.77	-0.45%	1,048,298
Apr 28, 2026	51.30	51.41	51.28	51.41	51.00	0.06%	1,066,443
Apr 27, 2026	51.46	51.50	51.37	51.38	50.97	-0.23%	1,410,476
Apr 24, 2026	51.43	51.55	51.39	51.50	51.09	0.10%	1,450,378
Apr 23, 2026	51.55	51.60	51.35	51.45	51.04	-0.21%	1,260,659
Apr 22, 2026	51.59	51.66	51.54	51.56	51.15	0.19%	815,869
Apr 21, 2026	51.59	51.64	51.46	51.46	51.05	-0.37%	854,832
Apr 20, 2026	51.63	51.67	51.56	51.65	51.24	-	1,202,922
Apr 17, 2026	51.65	51.73	51.60	51.65	51.24	0.47%	1,321,375
Apr 16, 2026	51.59	51.61	51.40	51.41	51.00	-0.31%	950,699

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 27, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.