UK markets open in 51 minutes

iShares 1-5 Year Investment Grade Corporate Bond ETF (IGSB)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
51.280.00 (0.00%)
At close: 04:00PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202451.2951.3251.2851.2851.281,011,800
21 Jun 202451.3251.3351.2651.2851.283,585,500
20 Jun 202451.2451.2851.2351.2651.262,475,300
18 Jun 202451.2951.3251.2651.3051.302,056,200
17 Jun 202451.2451.2451.1951.2051.201,437,200
14 Jun 202451.3151.3151.2651.2851.28853,400
13 Jun 202451.2851.3351.2751.2951.292,214,600
12 Jun 202451.3451.3451.2051.2051.201,818,500
11 Jun 202451.0751.0951.0351.0851.081,493,400
10 Jun 202451.0051.0351.0051.0151.011,940,800
07 Jun 202451.0751.0751.0251.0251.022,557,400
06 Jun 202451.1651.2151.1651.2051.201,733,900
05 Jun 202451.1451.2051.1151.1951.193,313,800
04 Jun 202451.1351.1751.1151.1451.141,827,800
03 Jun 202451.0251.0851.0051.0851.081,737,200
31 May 202451.1351.1651.1151.1451.144,660,700
30 May 202451.0551.0651.0251.0651.061,336,200
29 May 202451.0151.0150.9350.9850.981,797,400
28 May 202451.1251.1251.0051.0151.012,254,100
24 May 202451.0251.0751.0251.0651.061,579,400
23 May 202451.1551.1551.0051.0251.022,035,000
22 May 202451.1151.1451.0951.1051.102,884,400
21 May 202451.1651.1751.1351.1351.131,269,500
20 May 202451.1051.1351.1051.1151.111,049,600
17 May 202451.1551.1651.1151.1151.111,065,300
16 May 202451.1951.1951.1451.1551.151,201,400
15 May 202451.1751.2051.1251.1851.183,849,400
14 May 202451.0151.0451.0051.0351.033,009,000
13 May 202451.0251.0450.9650.9650.966,251,300
10 May 202451.0251.0350.9550.9650.967,906,900
09 May 202451.0451.0451.0051.0151.019,570,300
08 May 202450.9851.0350.9850.9950.995,965,200
07 May 202451.0551.0851.0151.0151.012,767,600
06 May 202451.0351.0551.0151.0351.032,077,200
03 May 202451.0551.1150.9651.0151.012,152,400
02 May 202450.7650.8850.7550.8750.871,706,600
01 May 202450.6750.7850.6150.7150.714,066,100
30 Apr 202450.8250.8350.7750.7950.799,668,200
29 Apr 202450.8250.8850.8250.8450.843,093,300
26 Apr 202450.7950.8350.7850.7950.791,917,500
25 Apr 202450.7150.7750.6750.7550.752,885,900
24 Apr 202450.7850.8150.7650.7950.791,439,000
23 Apr 202450.7750.8850.7350.8450.841,440,300
22 Apr 202450.7250.7750.7250.7750.771,772,000
19 Apr 202450.7050.7350.6950.7050.702,209,300
18 Apr 202450.7450.7450.6750.6850.682,672,800
17 Apr 202450.7050.7450.6850.7150.713,233,600
16 Apr 202450.6950.6950.5850.6450.642,695,400
15 Apr 202450.7250.7450.6750.6850.682,710,800
12 Apr 202450.8350.8550.8050.8150.812,199,500
11 Apr 202450.8050.8250.7050.7650.769,342,200
10 Apr 202450.8350.8350.7150.7250.722,399,100
09 Apr 202451.0051.0451.0051.0151.013,316,200
08 Apr 202450.9951.0050.9550.9550.952,250,100
05 Apr 202451.0351.0650.9951.0151.011,743,800
04 Apr 202451.0751.0951.0351.0851.082,606,900
03 Apr 202450.9651.0650.9451.0451.042,660,600
02 Apr 202450.9651.0150.9451.0051.002,717,300
01 Apr 202451.1151.1150.9650.9950.992,619,700
28 Mar 202451.2751.3251.2751.2851.281,771,500
27 Mar 202451.2651.3451.2551.3351.331,593,800
26 Mar 202451.2051.2351.1951.2251.221,751,500
25 Mar 202451.2751.2951.2251.2351.231,360,100
22 Mar 202451.2851.3051.2751.2851.284,623,400
21 Mar 202451.2351.2551.2051.2251.222,055,500
20 Mar 202451.1351.2251.0951.2151.212,279,600
19 Mar 202451.0851.1551.0751.1251.123,478,600
18 Mar 202451.0551.0551.0151.0351.032,033,400
15 Mar 202451.0151.0451.0051.0251.025,972,800
14 Mar 202451.0951.0951.0451.0451.042,359,600
13 Mar 202451.1351.2051.1351.1351.134,645,800
12 Mar 202451.2051.2151.1451.1551.151,269,200
11 Mar 202451.2351.2751.2051.2151.211,564,600
08 Mar 202451.2951.3051.2151.2351.236,212,100
07 Mar 202451.1951.1951.1451.1851.181,811,100
06 Mar 202451.1351.1851.0951.1151.111,364,900
05 Mar 202451.0851.1751.0551.0851.081,768,100
04 Mar 202451.0051.0351.0051.0151.011,883,500
01 Mar 202450.9351.0750.8651.0651.062,289,200
29 Feb 202451.0851.1351.0451.0751.076,973,100
28 Feb 202451.0351.0751.0351.0651.061,091,700
27 Feb 202451.0351.0751.0151.0251.022,809,500
26 Feb 202451.0851.0850.9851.0251.021,666,700
23 Feb 202451.0651.1151.0551.0951.096,234,700
22 Feb 202451.0951.1251.0351.0551.053,580,700
21 Feb 202451.1551.1551.0551.0751.071,957,700
20 Feb 202451.1551.1551.1051.1151.114,957,400
16 Feb 202451.0351.0451.0051.0251.021,731,100
15 Feb 202451.1651.1851.0851.1351.132,033,200
14 Feb 202451.0051.0850.9751.0851.083,760,500
13 Feb 202450.9951.0250.9250.9550.954,432,100
12 Feb 202451.1751.1951.1351.1751.173,011,000
09 Feb 202451.0951.1451.0951.1451.145,688,700
08 Feb 202451.1751.1951.1251.1351.132,457,500
07 Feb 202451.2251.2651.1851.1951.194,338,800
06 Feb 202451.1451.2551.1451.2151.213,149,400
05 Feb 202451.1351.1751.0851.1151.113,247,700
02 Feb 202451.2151.2551.1851.2351.236,981,100
01 Feb 202451.3851.4551.1651.4151.413,349,500
31 Jan 202451.4551.5351.3051.4851.484,842,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...