iShares 5-10 Year Investment Grade Corporate Bond ETF (IGIB)
NASDAQ: IGIB · Real-Time Price · USD
51.88
-0.05 (-0.10%)
At close: May 12, 2025, 4:00 PM
51.88
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
IGIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 51.87 | 51.96 | 51.83 | 51.88 | 51.88 | -0.10% | 1,129,370 |
| May 9, 2025 | 52.08 | 52.09 | 51.92 | 51.93 | 51.93 | -0.02% | 982,251 |
| May 8, 2025 | 52.17 | 52.21 | 51.93 | 51.94 | 51.94 | -0.44% | 1,272,504 |
| May 7, 2025 | 52.14 | 52.20 | 52.09 | 52.17 | 52.17 | 0.21% | 712,149 |
| May 6, 2025 | 51.91 | 52.07 | 51.86 | 52.06 | 52.06 | 0.17% | 806,375 |
| May 5, 2025 | 51.96 | 51.99 | 51.84 | 51.97 | 51.97 | -0.04% | 2,796,550 |
| May 2, 2025 | 51.98 | 52.08 | 51.92 | 51.99 | 51.99 | -0.27% | 1,093,631 |
| May 1, 2025 | 52.34 | 52.39 | 52.09 | 52.13 | 52.13 | -0.69% | 1,809,862 |
| Apr 30, 2025 | 52.43 | 52.58 | 52.39 | 52.49 | 52.29 | -0.11% | 970,962 |
| Apr 29, 2025 | 52.41 | 52.57 | 52.40 | 52.55 | 52.35 | 0.19% | 1,120,710 |
| Apr 28, 2025 | 52.28 | 52.49 | 52.28 | 52.45 | 52.25 | 0.25% | 915,603 |
| Apr 25, 2025 | 52.25 | 52.34 | 52.18 | 52.32 | 52.12 | 0.40% | 799,430 |
| Apr 24, 2025 | 51.98 | 52.13 | 51.91 | 52.11 | 51.91 | 0.77% | 1,255,934 |
| Apr 23, 2025 | 52.08 | 52.18 | 51.68 | 51.71 | 51.51 | 0.21% | 1,669,606 |
| Apr 22, 2025 | 51.68 | 51.72 | 51.57 | 51.60 | 51.40 | 0.16% | 2,357,740 |
| Apr 21, 2025 | 51.68 | 51.79 | 51.49 | 51.52 | 51.32 | -0.62% | 840,703 |
| Apr 17, 2025 | 51.91 | 51.92 | 51.79 | 51.84 | 51.64 | - | 964,364 |
| Apr 16, 2025 | 51.76 | 51.86 | 51.62 | 51.84 | 51.64 | 0.35% | 1,294,301 |
| Apr 15, 2025 | 51.46 | 51.72 | 51.46 | 51.66 | 51.46 | 0.49% | 1,415,890 |
| Apr 14, 2025 | 51.35 | 51.49 | 51.27 | 51.41 | 51.21 | 0.61% | 1,962,699 |
| Apr 11, 2025 | 51.00 | 51.17 | 50.52 | 51.10 | 50.90 | -0.25% | 2,304,540 |
| Apr 10, 2025 | 51.58 | 51.67 | 51.18 | 51.23 | 51.03 | -1.00% | 3,390,364 |
| Apr 9, 2025 | 50.69 | 51.78 | 50.68 | 51.75 | 51.55 | 0.80% | 3,023,440 |
| Apr 8, 2025 | 51.87 | 51.87 | 51.26 | 51.34 | 51.14 | -0.79% | 2,146,492 |
| Apr 7, 2025 | 52.26 | 52.28 | 51.71 | 51.75 | 51.55 | -1.47% | 4,990,138 |
| Apr 4, 2025 | 52.85 | 52.85 | 52.38 | 52.52 | 52.32 | -0.25% | 3,006,895 |
| Apr 3, 2025 | 52.72 | 53.00 | 52.60 | 52.65 | 52.45 | 0.30% | 1,717,663 |
| Apr 2, 2025 | 52.58 | 52.58 | 52.34 | 52.49 | 52.29 | 0.11% | 1,278,735 |
| Apr 1, 2025 | 52.42 | 52.53 | 52.38 | 52.43 | 52.23 | -0.17% | 5,442,019 |
| Mar 31, 2025 | 52.50 | 52.55 | 52.38 | 52.52 | 52.12 | 0.15% | 1,846,943 |
| Mar 28, 2025 | 52.35 | 52.46 | 52.32 | 52.44 | 52.04 | 0.50% | 1,351,196 |
| Mar 27, 2025 | 52.16 | 52.19 | 52.12 | 52.18 | 51.78 | -0.04% | 1,582,101 |
| Mar 26, 2025 | 52.27 | 52.27 | 52.18 | 52.20 | 51.80 | -0.25% | 2,447,899 |
| Mar 25, 2025 | 52.29 | 52.40 | 52.24 | 52.33 | 51.93 | 0.15% | 3,185,827 |
| Mar 24, 2025 | 52.34 | 52.41 | 52.23 | 52.25 | 51.85 | -0.36% | 2,699,753 |
| Mar 21, 2025 | 52.50 | 52.56 | 52.42 | 52.44 | 52.04 | -0.04% | 1,346,856 |
| Mar 20, 2025 | 52.69 | 52.69 | 52.45 | 52.46 | 52.06 | -0.04% | 1,083,959 |
| Mar 19, 2025 | 52.25 | 52.53 | 52.19 | 52.48 | 52.08 | 0.44% | 1,310,221 |
| Mar 18, 2025 | 52.17 | 52.33 | 52.11 | 52.25 | 51.85 | 0.21% | 1,146,604 |
| Mar 17, 2025 | 52.17 | 52.29 | 52.12 | 52.14 | 51.74 | 0.10% | 1,078,346 |
| Mar 14, 2025 | 52.13 | 52.18 | 52.08 | 52.09 | 51.69 | -0.10% | 2,265,819 |
| Mar 13, 2025 | 51.91 | 52.14 | 51.86 | 52.14 | 51.74 | 0.25% | 2,404,673 |
| Mar 12, 2025 | 52.10 | 52.16 | 51.99 | 52.01 | 51.61 | -0.25% | 2,710,047 |
| Mar 11, 2025 | 52.38 | 52.41 | 52.13 | 52.14 | 51.74 | -0.48% | 2,669,826 |
| Mar 10, 2025 | 52.41 | 52.50 | 52.34 | 52.39 | 51.99 | 0.31% | 2,541,137 |
| Mar 7, 2025 | 52.51 | 52.51 | 52.19 | 52.23 | 51.83 | -0.08% | 2,452,771 |
| Mar 6, 2025 | 52.33 | 52.39 | 52.19 | 52.27 | 51.87 | -0.19% | 3,161,376 |
| Mar 5, 2025 | 52.58 | 52.63 | 52.37 | 52.37 | 51.97 | -0.32% | 1,667,955 |
| Mar 4, 2025 | 52.65 | 52.71 | 52.50 | 52.54 | 52.14 | -0.15% | 1,970,826 |
| Mar 3, 2025 | 52.42 | 52.62 | 52.37 | 52.62 | 52.22 | -0.15% | 2,631,153 |