iShares Investment Grade Systematic Bond ETF (IGEB)
BATS: IGEB · Real-Time Price · USD
45.47
-0.03 (-0.07%)
At close: Aug 15, 2025, 4:00 PM
45.47
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
IGEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 45.52 | 45.52 | 45.45 | 45.47 | - | -0.08% | 165,151 |
| Aug 14, 2025 | 45.53 | 45.55 | 45.47 | 45.50 | 45.50 | -0.27% | 130,247 |
| Aug 13, 2025 | 45.57 | 45.65 | 45.57 | 45.63 | 45.63 | 0.42% | 91,594 |
| Aug 12, 2025 | 45.34 | 45.45 | 45.33 | 45.44 | 45.44 | 0.04% | 79,598 |
| Aug 11, 2025 | 45.41 | 45.46 | 45.36 | 45.42 | 45.42 | 0.11% | 76,229 |
| Aug 8, 2025 | 45.42 | 45.43 | 45.36 | 45.37 | 45.37 | -0.23% | 58,512 |
| Aug 7, 2025 | 45.53 | 45.56 | 45.45 | 45.47 | 45.47 | -0.10% | 85,089 |
| Aug 6, 2025 | 45.43 | 45.53 | 45.33 | 45.52 | 45.52 | 0.01% | 126,361 |
| Aug 5, 2025 | 45.43 | 45.52 | 45.43 | 45.51 | 45.51 | 0.01% | 182,563 |
| Aug 4, 2025 | 45.46 | 45.52 | 45.43 | 45.51 | 45.51 | 0.12% | 101,492 |
| Aug 1, 2025 | 45.30 | 45.47 | 45.27 | 45.45 | 45.45 | 0.38% | 78,927 |
| Jul 31, 2025 | 45.38 | 45.41 | 45.28 | 45.28 | 45.09 | -0.42% | 98,372 |
| Jul 30, 2025 | 45.26 | 45.47 | 45.26 | 45.47 | 45.28 | 0.22% | 99,285 |
| Jul 29, 2025 | 45.24 | 45.40 | 45.22 | 45.37 | 45.18 | 0.38% | 259,670 |
| Jul 28, 2025 | 45.19 | 45.23 | 45.17 | 45.20 | 45.01 | -0.11% | 87,831 |
| Jul 25, 2025 | 45.16 | 45.27 | 45.13 | 45.25 | 45.06 | 0.24% | 176,345 |
| Jul 24, 2025 | 45.08 | 45.20 | 45.07 | 45.14 | 44.95 | -0.10% | 164,511 |
| Jul 23, 2025 | 45.18 | 45.22 | 45.16 | 45.19 | 45.00 | -0.17% | 90,696 |
| Jul 22, 2025 | 45.18 | 45.28 | 45.17 | 45.26 | 45.07 | 0.22% | 221,684 |
| Jul 21, 2025 | 45.20 | 45.25 | 45.16 | 45.16 | 44.97 | 0.27% | 72,095 |
| Jul 18, 2025 | 45.08 | 45.08 | 45.00 | 45.04 | 44.86 | 0.16% | 49,775 |
| Jul 17, 2025 | 44.94 | 44.99 | 44.92 | 44.97 | 44.79 | 0.16% | 71,083 |
| Jul 16, 2025 | 44.88 | 44.95 | 44.77 | 44.90 | 44.72 | 0.18% | 159,912 |
| Jul 15, 2025 | 45.00 | 45.00 | 44.81 | 44.82 | 44.64 | -0.29% | 117,806 |
| Jul 14, 2025 | 44.94 | 44.97 | 44.89 | 44.95 | 44.77 | - | 89,368 |
| Jul 11, 2025 | 45.01 | 45.01 | 44.92 | 44.95 | 44.77 | -0.44% | 91,093 |
| Jul 10, 2025 | 45.11 | 45.17 | 45.05 | 45.15 | 44.96 | 0.01% | 83,420 |
| Jul 9, 2025 | 45.03 | 45.15 | 44.99 | 45.15 | 44.96 | 0.43% | 115,403 |
| Jul 8, 2025 | 44.94 | 44.97 | 44.91 | 44.95 | 44.77 | -0.20% | 88,435 |
| Jul 7, 2025 | 45.17 | 45.17 | 45.01 | 45.04 | 44.86 | -0.38% | 178,053 |
| Jul 3, 2025 | 45.24 | 45.28 | 45.18 | 45.21 | 45.02 | -0.20% | 74,326 |
| Jul 2, 2025 | 45.18 | 45.31 | 45.17 | 45.30 | 45.11 | 0.02% | 167,800 |
| Jul 1, 2025 | 45.27 | 45.33 | 45.21 | 45.29 | 45.10 | -0.33% | 304,342 |
| Jun 30, 2025 | 45.37 | 45.47 | 45.32 | 45.44 | 45.08 | 0.42% | 88,311 |
| Jun 27, 2025 | 45.23 | 45.36 | 45.21 | 45.25 | 44.89 | -0.09% | 79,008 |
| Jun 26, 2025 | 45.19 | 45.30 | 45.14 | 45.29 | 44.93 | 0.27% | 111,935 |
| Jun 25, 2025 | 45.11 | 45.18 | 45.09 | 45.17 | 44.81 | -0.13% | 415,780 |
| Jun 24, 2025 | 45.00 | 45.25 | 45.00 | 45.23 | 44.87 | 0.51% | 2,830,911 |
| Jun 23, 2025 | 44.99 | 45.09 | 44.95 | 45.00 | 44.64 | 0.18% | 83,253 |
| Jun 20, 2025 | 44.82 | 44.95 | 44.78 | 44.92 | 44.56 | 0.11% | 67,498 |
| Jun 18, 2025 | 44.91 | 44.96 | 44.82 | 44.87 | 44.52 | 0.07% | 79,381 |
| Jun 17, 2025 | 44.80 | 44.84 | 44.75 | 44.84 | 44.49 | 0.22% | 553,167 |
| Jun 16, 2025 | 44.78 | 44.87 | 44.73 | 44.74 | 44.39 | -0.07% | 71,775 |
| Jun 13, 2025 | 44.86 | 44.87 | 44.69 | 44.77 | 44.42 | -0.42% | 116,072 |
| Jun 12, 2025 | 44.88 | 44.97 | 44.85 | 44.96 | 44.60 | 0.45% | 69,464 |
| Jun 11, 2025 | 44.70 | 44.81 | 44.68 | 44.76 | 44.41 | 0.27% | 109,767 |
| Jun 10, 2025 | 44.68 | 45.24 | 44.58 | 44.64 | 44.29 | 0.18% | 79,133 |
| Jun 9, 2025 | 44.48 | 44.61 | 44.47 | 44.56 | 44.21 | 0.20% | 89,947 |
| Jun 6, 2025 | 44.52 | 44.60 | 44.46 | 44.47 | 44.12 | -0.43% | 160,726 |
| Jun 5, 2025 | 44.80 | 44.80 | 44.66 | 44.66 | 44.31 | -0.29% | 297,808 |