iShares 5-10 Year Investment Grade Corporate Bond ETF (IGIB)

NASDAQ: IGIB · Real-Time Price · USD

Compare

53.99

-0.05 (-0.09%)

At close: Dec 5, 2025, 4:00 PM EST

54.14

+0.15 (0.28%)

After-hours: Dec 5, 2025, 5:22 PM EST

IGIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	54.06	54.07	53.94	53.99	53.99	-0.09%	2,217,730
Dec 4, 2025	54.08	54.09	54.00	54.04	54.04	-0.17%	2,711,977
Dec 3, 2025	54.08	54.16	54.05	54.13	54.13	0.20%	3,197,685
Dec 2, 2025	53.98	54.05	53.94	54.02	54.02	0.11%	3,260,478
Dec 1, 2025	53.95	54.01	53.91	53.96	53.96	-0.79%	1,584,108
Nov 28, 2025	54.43	54.43	54.31	54.39	54.18	-0.09%	1,751,497
Nov 26, 2025	54.31	54.44	54.27	54.44	54.23	0.20%	2,816,096
Nov 25, 2025	54.20	54.39	54.19	54.33	54.12	0.35%	4,137,448
Nov 24, 2025	54.12	54.19	54.07	54.14	53.93	0.15%	3,512,448
Nov 21, 2025	54.04	54.06	53.93	54.06	53.85	0.37%	2,315,621
Nov 20, 2025	53.92	53.96	53.83	53.86	53.65	0.09%	2,669,045
Nov 19, 2025	53.90	53.91	53.78	53.81	53.60	-	1,959,581
Nov 18, 2025	53.84	53.90	53.77	53.81	53.60	0.07%	4,479,069
Nov 17, 2025	53.77	53.84	53.74	53.77	53.56	0.02%	4,802,858
Nov 14, 2025	53.92	53.93	53.76	53.76	53.55	-0.15%	2,239,913
Nov 13, 2025	53.87	53.96	53.84	53.84	53.63	-0.31%	4,663,494
Nov 12, 2025	54.02	54.03	53.97	54.01	53.80	-0.11%	1,808,165
Nov 11, 2025	54.00	54.08	53.96	54.07	53.86	0.37%	1,349,381
Nov 10, 2025	53.88	53.93	53.86	53.87	53.66	-0.04%	3,312,801
Nov 7, 2025	53.86	53.92	53.83	53.89	53.68	-0.02%	2,390,700
Nov 6, 2025	53.88	53.91	53.85	53.90	53.69	0.41%	2,044,829
Nov 5, 2025	53.85	53.85	53.67	53.68	53.47	-0.26%	2,639,046
Nov 4, 2025	53.78	53.92	53.77	53.82	53.61	0.11%	1,911,951
Nov 3, 2025	53.80	53.81	53.73	53.76	53.55	-0.57%	3,310,828
Oct 31, 2025	54.20	54.20	54.03	54.07	53.65	-0.09%	3,710,288
Oct 30, 2025	54.11	54.24	54.06	54.12	53.70	-0.29%	3,985,013
Oct 29, 2025	54.55	54.55	54.26	54.28	53.86	-0.48%	2,273,988
Oct 28, 2025	54.52	54.56	54.46	54.54	54.11	-	1,771,208
Oct 27, 2025	54.48	54.56	54.42	54.54	54.11	0.09%	1,848,109
Oct 24, 2025	54.52	54.52	54.43	54.49	54.06	0.18%	2,806,574
Oct 23, 2025	54.40	54.47	54.38	54.39	53.96	-0.11%	1,749,523
Oct 22, 2025	54.43	54.46	54.37	54.45	54.02	0.04%	1,903,537
Oct 21, 2025	54.51	54.54	54.43	54.43	54.00	0.04%	1,775,755
Oct 20, 2025	54.39	54.43	54.36	54.41	53.98	0.18%	1,335,222
Oct 17, 2025	54.36	54.36	54.29	54.31	53.89	-0.17%	3,105,604
Oct 16, 2025	54.26	54.42	54.23	54.40	53.97	0.26%	4,145,224
Oct 15, 2025	54.32	54.38	54.20	54.26	53.84	0.04%	2,597,170
Oct 14, 2025	54.09	54.27	54.06	54.24	53.82	0.20%	2,861,147
Oct 13, 2025	53.99	54.17	53.99	54.13	53.71	0.28%	834,090
Oct 10, 2025	54.04	54.06	53.95	53.98	53.56	0.20%	1,519,818
Oct 9, 2025	53.92	53.93	53.86	53.87	53.45	-0.17%	2,976,941
Oct 8, 2025	54.11	54.11	53.96	53.96	53.54	-0.11%	1,886,467
Oct 7, 2025	54.00	54.07	53.95	54.02	53.60	0.15%	2,947,559
Oct 6, 2025	53.97	54.03	53.94	53.94	53.52	-0.22%	2,133,374
Oct 3, 2025	54.13	54.14	54.04	54.06	53.64	-0.11%	1,601,618
Oct 2, 2025	54.04	54.15	54.01	54.12	53.70	0.07%	2,844,608
Oct 1, 2025	54.05	54.08	53.96	54.08	53.66	-0.02%	1,889,130
Sep 30, 2025	54.14	54.20	54.06	54.09	53.46	-	2,063,625
Sep 29, 2025	54.07	54.13	54.04	54.09	53.46	0.19%	1,172,520
Sep 26, 2025	53.97	54.03	53.90	53.99	53.36	0.11%	2,288,585