iShares 10+ Year Investment Grade Corporate Bond ETF (IGLB)
NYSEARCA: IGLB · Real-Time Price · USD
49.77
-0.16 (-0.32%)
Jun 27, 2025, 4:00 PM - Market closed
IGLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 49.80 | 50.05 | 49.69 | 49.77 | 49.77 | -0.32% | 292,210 |
| Jun 26, 2025 | 49.73 | 49.93 | 49.54 | 49.93 | 49.93 | 0.44% | 1,060,589 |
| Jun 25, 2025 | 49.65 | 49.71 | 49.50 | 49.71 | 49.71 | -0.14% | 255,527 |
| Jun 24, 2025 | 49.35 | 49.86 | 49.35 | 49.78 | 49.78 | 0.67% | 412,548 |
| Jun 23, 2025 | 49.51 | 49.66 | 49.43 | 49.45 | 49.45 | 0.20% | 877,677 |
| Jun 20, 2025 | 49.19 | 49.47 | 49.08 | 49.35 | 49.35 | 0.04% | 307,165 |
| Jun 18, 2025 | 49.43 | 49.55 | 49.20 | 49.33 | 49.33 | 0.12% | 703,003 |
| Jun 17, 2025 | 49.21 | 49.32 | 49.06 | 49.27 | 49.27 | 0.59% | 354,045 |
| Jun 16, 2025 | 49.18 | 49.39 | 48.98 | 48.98 | 48.98 | -0.37% | 455,921 |
| Jun 13, 2025 | 49.42 | 49.46 | 48.98 | 49.16 | 49.16 | -0.93% | 393,606 |
| Jun 12, 2025 | 49.44 | 49.64 | 49.36 | 49.62 | 49.62 | 0.87% | 924,611 |
| Jun 11, 2025 | 49.06 | 49.32 | 49.01 | 49.19 | 49.19 | 0.35% | 663,352 |
| Jun 10, 2025 | 49.11 | 49.13 | 48.85 | 49.02 | 49.02 | 0.41% | 378,121 |
| Jun 9, 2025 | 48.64 | 48.92 | 48.62 | 48.82 | 48.82 | 0.35% | 560,620 |
| Jun 6, 2025 | 48.84 | 48.93 | 48.65 | 48.65 | 48.65 | -0.71% | 305,773 |
| Jun 5, 2025 | 49.21 | 49.23 | 48.98 | 49.00 | 49.00 | -0.31% | 426,204 |
| Jun 4, 2025 | 48.96 | 49.26 | 48.90 | 49.15 | 49.15 | 1.09% | 303,810 |
| Jun 3, 2025 | 48.67 | 48.81 | 48.54 | 48.62 | 48.62 | 0.16% | 428,276 |
| Jun 2, 2025 | 48.52 | 48.54 | 48.31 | 48.54 | 48.54 | -0.94% | 454,013 |
| May 30, 2025 | 48.82 | 49.02 | 48.78 | 49.00 | 48.78 | 0.31% | 835,762 |
| May 29, 2025 | 48.76 | 48.91 | 48.67 | 48.85 | 48.63 | 0.68% | 1,155,249 |
| May 28, 2025 | 48.56 | 48.62 | 48.31 | 48.52 | 48.30 | -0.35% | 1,073,370 |
| May 27, 2025 | 48.46 | 48.78 | 48.33 | 48.69 | 48.47 | 1.50% | 892,095 |
| May 23, 2025 | 48.03 | 48.08 | 47.86 | 47.97 | 47.75 | 0.08% | 478,289 |
| May 22, 2025 | 47.44 | 47.97 | 47.36 | 47.93 | 47.71 | 0.80% | 1,365,129 |
| May 21, 2025 | 48.04 | 48.22 | 47.50 | 47.55 | 47.33 | -1.74% | 1,096,676 |
| May 20, 2025 | 48.38 | 48.48 | 48.23 | 48.39 | 48.17 | -0.55% | 3,909,849 |
| May 19, 2025 | 48.01 | 48.70 | 47.95 | 48.66 | 48.44 | -0.04% | 600,751 |
| May 16, 2025 | 48.88 | 48.88 | 48.58 | 48.68 | 48.46 | 0.33% | 928,352 |
| May 15, 2025 | 48.21 | 48.59 | 48.17 | 48.52 | 48.30 | 0.83% | 441,257 |
| May 14, 2025 | 48.39 | 48.44 | 48.07 | 48.12 | 47.90 | -0.64% | 1,764,193 |
| May 13, 2025 | 48.47 | 48.52 | 48.31 | 48.43 | 48.21 | -0.10% | 845,276 |
| May 12, 2025 | 48.51 | 48.66 | 48.45 | 48.48 | 48.26 | 0.08% | 646,994 |
| May 9, 2025 | 48.61 | 48.67 | 48.42 | 48.44 | 48.22 | -0.08% | 1,007,969 |
| May 8, 2025 | 48.93 | 48.93 | 48.48 | 48.48 | 48.26 | -0.64% | 341,425 |
| May 7, 2025 | 48.83 | 48.90 | 48.68 | 48.79 | 48.57 | 0.37% | 551,819 |
| May 6, 2025 | 48.28 | 48.62 | 48.23 | 48.61 | 48.39 | 0.16% | 288,180 |
| May 5, 2025 | 48.47 | 48.58 | 48.30 | 48.53 | 48.31 | -0.33% | 481,040 |
| May 2, 2025 | 48.59 | 48.77 | 48.58 | 48.69 | 48.47 | -0.29% | 1,316,273 |
| May 1, 2025 | 49.11 | 49.11 | 48.76 | 48.83 | 48.61 | -0.83% | 322,594 |
| Apr 30, 2025 | 49.45 | 49.52 | 49.19 | 49.24 | 48.80 | -0.95% | 724,185 |
| Apr 29, 2025 | 49.42 | 49.73 | 49.42 | 49.71 | 49.26 | 0.30% | 452,289 |
| Apr 28, 2025 | 49.37 | 49.62 | 49.36 | 49.56 | 49.12 | 0.20% | 948,157 |
| Apr 25, 2025 | 49.40 | 49.50 | 49.26 | 49.46 | 49.02 | 0.75% | 433,007 |
| Apr 24, 2025 | 48.88 | 49.16 | 48.78 | 49.09 | 48.65 | 1.32% | 1,224,960 |
| Apr 23, 2025 | 49.29 | 49.36 | 48.43 | 48.45 | 48.02 | 0.87% | 671,205 |
| Apr 22, 2025 | 48.23 | 48.30 | 48.00 | 48.03 | 47.60 | 0.52% | 549,284 |
| Apr 21, 2025 | 48.23 | 48.29 | 47.72 | 47.78 | 47.35 | -1.69% | 549,337 |
| Apr 17, 2025 | 48.79 | 48.82 | 48.50 | 48.60 | 48.16 | -0.35% | 355,000 |
| Apr 16, 2025 | 48.60 | 48.81 | 48.44 | 48.77 | 48.33 | 0.37% | 1,265,363 |