UK markets closed

iShares Edge Investment Grade Enh Bd ETF (IGEB)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
44.44+0.23 (+0.52%)
At close: 01:00PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 202444.3444.4744.3044.4444.4479,800
02 Jul 202444.1444.2344.1044.2144.21220,100
01 Jul 202444.0744.1443.9843.9943.99186,300
01 Jul 20240.169 Dividend
28 Jun 202444.6644.6644.3644.3644.19157,800
27 Jun 202444.5644.6244.5444.5744.40208,800
26 Jun 202444.4344.5244.4244.4744.30528,200
25 Jun 202444.6444.7044.6244.6944.52212,200
24 Jun 202444.6944.7244.6544.6944.52115,700
21 Jun 202444.7644.7644.5644.6644.49197,600
20 Jun 202444.5944.6544.5144.6444.47140,000
18 Jun 202444.6344.7444.6244.7144.54184,700
17 Jun 202444.5144.5744.4744.5444.37259,800
14 Jun 202444.7444.7444.6544.6944.52145,600
13 Jun 202444.6744.7444.5944.7044.53245,600
12 Jun 202444.6544.7444.5044.5144.34317,100
11 Jun 202444.1344.3144.1344.2744.10619,200
10 Jun 202444.1344.1644.1044.1443.97380,900
07 Jun 202444.2244.2844.1844.2244.05798,400
06 Jun 202444.5644.5644.4644.5244.3512,454,400
05 Jun 202444.5144.5744.3344.5744.4047,200
04 Jun 202444.4044.4844.3544.4444.2755,000
03 Jun 202444.1744.2944.1244.2844.1153,900
03 Jun 20240.187 Dividend
31 May 202444.2144.2944.1644.2943.93406,500
30 May 202443.9944.0843.9944.0643.7158,700
29 May 202443.9243.9243.8243.8643.5129,500
28 May 202444.2144.2244.0244.0443.6938,700
24 May 202444.1144.2444.1144.1943.8460,600
23 May 202444.3544.3544.1044.1643.8146,000
22 May 202444.2844.3644.2644.2843.9383,900
21 May 202444.3644.3844.3444.3443.9861,300
20 May 202444.2644.3244.2544.3043.9455,100
17 May 202444.3744.3744.3044.3243.9647,600
16 May 202444.4844.4844.3644.3844.02171,100
15 May 202444.3444.4744.2944.4344.0765,800
14 May 202444.0744.1544.0644.1043.7551,700
13 May 202444.0544.1243.9943.9943.64173,900
10 May 202444.1144.1143.9644.0043.6559,300
09 May 202444.0044.1644.0044.1043.7556,200
08 May 202444.1044.1244.0544.0743.7257,900
07 May 202444.2144.2744.1144.1443.7949,400
06 May 202444.0544.1344.0344.1043.7551,300
03 May 202444.0944.0943.9144.0443.6954,800
02 May 202443.5943.8043.5443.8043.4571,900
01 May 202443.4743.7143.4243.5543.2073,700
01 May 20240.181 Dividend
30 Apr 202443.6043.6743.5443.5643.0353,300
29 Apr 202443.6643.8043.6543.7943.26100,900
26 Apr 202443.6243.6543.5743.6043.0739,900
25 Apr 202443.4443.4943.3243.4742.9490,800
24 Apr 202443.5643.6043.4943.5743.0452,600
23 Apr 202443.5743.8243.5743.6843.1561,400
22 Apr 202443.5043.6243.5043.6143.0888,600
19 Apr 202443.5643.6043.5043.5242.9973,600
18 Apr 202443.6143.6143.4143.4642.93193,300
17 Apr 202443.5443.6443.4743.5743.04571,600
16 Apr 202443.4143.4443.2843.4042.87484,200
15 Apr 202443.7143.7143.5243.5543.0274,300
12 Apr 202443.9843.9943.8643.9143.38418,000
11 Apr 202443.9743.9743.7243.8143.2847,600
10 Apr 202444.1044.1043.8243.8643.3359,700
09 Apr 202444.3144.4244.3044.3943.8559,800
08 Apr 202444.1544.2844.1544.2043.6690,800
05 Apr 202444.2544.3244.2244.2843.74112,900
04 Apr 202444.4544.4544.3044.4143.8762,400
03 Apr 202444.1944.3744.1544.3143.7798,700
02 Apr 202444.2244.3244.1344.2643.72124,200
01 Apr 202444.4944.5244.3144.3643.8259,200
01 Apr 20240.188 Dividend
28 Mar 202444.8144.9444.8144.8544.12185,300
27 Mar 202444.7144.8844.6944.8744.1462,400
26 Mar 202444.7444.7444.6144.6643.9384,500
25 Mar 202444.7944.7944.6544.6943.9660,600
22 Mar 202444.7844.8344.7644.8244.0971,900
21 Mar 202444.7044.7044.6044.6743.94334,000
20 Mar 202444.5344.6444.4444.6143.8847,600
19 Mar 202444.4644.5844.4544.5543.8269,800
18 Mar 202444.4844.4944.4144.4143.6977,700
15 Mar 202444.4844.5144.4044.4743.7556,700
14 Mar 202444.6144.6144.4244.4743.7582,800
13 Mar 202444.7544.8244.7044.7043.9770,900
12 Mar 202444.8844.8944.7244.7444.0165,000
11 Mar 202444.9444.9444.8144.8644.1375,400
08 Mar 202444.8844.9344.8144.8744.1454,100
07 Mar 202444.7644.8144.7044.7844.0556,900
06 Mar 202444.6844.8144.6844.7143.9840,700
05 Mar 202444.5944.6744.5544.5943.8674,400
04 Mar 202444.4344.4644.4044.4143.6964,500
01 Mar 202444.2744.5344.1344.5143.7879,500
01 Mar 20240.185 Dividend
29 Feb 202444.4944.6044.4544.4843.5773,000
28 Feb 202444.4244.4544.3544.4443.5361,800
27 Feb 202444.4544.4944.3544.4043.5050,800
26 Feb 202444.5544.5544.3744.4543.5457,400
23 Feb 202444.4744.5744.4244.5143.6084,400
22 Feb 202444.4644.5144.4044.4443.5367,200
21 Feb 202444.5344.5344.3644.4143.5178,000
20 Feb 202444.4944.5444.4444.4743.5694,600
16 Feb 202444.3344.4044.2944.3643.4642,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...