Skip to main content
iShares 5-10 Year Investment Grade Corporate Bond ETF (IGIB)
NASDAQ: IGIB · Real-Time Price · USD
53.07
-0.07 (-0.13%)
At close: Jun 27, 2025, 4:00 PM
52.48
-0.59 (-1.11%)
After-hours: Jun 27, 2025, 7:40 PM EDT

IGIB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202553.0553.1953.0153.0753.07-0.13%1,092,705
Jun 26, 202553.0353.1452.9753.1453.140.34%1,679,584
Jun 25, 202552.8952.9852.8552.9652.96-1,627,449
Jun 24, 202552.7653.0052.7652.9652.960.36%1,478,624
Jun 23, 202552.7452.8752.7152.7752.770.29%1,520,079
Jun 20, 202552.5152.6852.4652.6252.620.13%1,114,008
Jun 18, 202552.6052.6952.4852.5552.550.08%958,812
Jun 17, 202552.5052.5452.4152.5152.510.23%1,031,574
Jun 16, 202552.4352.5552.3852.3952.39-0.06%734,816
Jun 13, 202552.5352.5452.3452.4252.42-0.40%1,282,669
Jun 12, 202552.5852.6452.5352.6352.630.34%1,489,122
Jun 11, 202552.3852.4752.3452.4552.450.36%1,491,334
Jun 10, 202552.3452.3452.2052.2652.260.13%1,420,240
Jun 9, 202552.0952.2452.0952.1952.190.23%1,454,758
Jun 6, 202552.1652.2152.0452.0752.07-0.44%1,332,920
Jun 5, 202552.4952.5052.3052.3052.30-0.38%1,425,891
Jun 4, 202552.3952.5452.3552.5052.500.54%1,265,323
Jun 3, 202552.2752.3352.1652.2252.220.04%1,542,714
Jun 2, 202552.2052.2252.0952.2052.20-0.59%1,397,508
May 30, 202552.3852.5152.3452.5152.310.31%1,362,416
May 29, 202552.3052.3952.2652.3552.150.35%5,927,374
May 28, 202552.2052.2252.0952.1751.97-0.21%2,354,322
May 27, 202552.1652.3152.1052.2852.080.60%1,179,785
May 23, 202552.0552.0551.9251.9751.770.10%889,915
May 22, 202551.7051.9551.6151.9251.720.37%2,006,860
May 21, 202551.9252.0051.6851.7351.53-0.75%1,886,019
May 20, 202552.0852.1752.0152.1251.92-0.13%1,427,842
May 19, 202551.8352.1951.8352.1951.990.08%1,644,649
May 16, 202552.2752.2852.1052.1551.950.13%1,513,862
May 15, 202551.9252.1051.8652.0851.880.64%1,635,676
May 14, 202551.9451.9651.7551.7551.55-0.37%2,738,957
May 13, 202551.9752.0051.8851.9451.740.12%2,510,946
May 12, 202551.8751.9651.8351.8851.68-0.10%1,129,370
May 9, 202552.0852.0951.9251.9351.73-0.02%982,251
May 8, 202552.1752.2151.9351.9451.74-0.44%1,272,504
May 7, 202552.1452.2052.0952.1751.970.21%712,149
May 6, 202551.9152.0751.8652.0651.860.17%806,375
May 5, 202551.9651.9951.8451.9751.77-0.04%2,796,550
May 2, 202551.9852.0851.9251.9951.79-0.27%1,093,631
May 1, 202552.3452.3952.0952.1351.93-0.69%1,809,862
Apr 30, 202552.4352.5852.3952.4952.09-0.11%970,962
Apr 29, 202552.4152.5752.4052.5552.150.19%1,120,710
Apr 28, 202552.2852.4952.2852.4552.050.25%915,603
Apr 25, 202552.2552.3452.1852.3251.920.40%799,430
Apr 24, 202551.9852.1351.9152.1151.710.77%1,255,934
Apr 23, 202552.0852.1851.6851.7151.310.21%1,669,606
Apr 22, 202551.6851.7251.5751.6051.200.16%2,357,740
Apr 21, 202551.6851.7951.4951.5251.12-0.62%840,703
Apr 17, 202551.9151.9251.7951.8451.44-964,364
Apr 16, 202551.7651.8651.6251.8451.440.35%1,294,301