iShares 1-5 Year Investment Grade Corporate Bond ETF (IGSB)
NASDAQ: IGSB · Real-Time Price · USD
52.70
0.00 (0.00%)
At close: Jun 27, 2025, 4:00 PM
52.69
-0.01 (-0.02%)
After-hours: Jun 27, 2025, 4:15 PM EDT
IGSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 52.68 | 52.73 | 52.65 | 52.70 | 52.70 | - | 1,584,705 |
| Jun 26, 2025 | 52.66 | 52.70 | 52.63 | 52.70 | 52.70 | 0.19% | 1,971,820 |
| Jun 25, 2025 | 52.63 | 52.63 | 52.56 | 52.60 | 52.60 | -0.06% | 2,253,412 |
| Jun 24, 2025 | 52.53 | 52.63 | 52.52 | 52.63 | 52.63 | 0.15% | 2,916,168 |
| Jun 23, 2025 | 52.46 | 52.56 | 52.46 | 52.55 | 52.55 | 0.19% | 2,483,427 |
| Jun 20, 2025 | 52.39 | 52.46 | 52.37 | 52.45 | 52.45 | 0.15% | 2,398,417 |
| Jun 18, 2025 | 52.39 | 52.45 | 52.35 | 52.37 | 52.37 | 0.04% | 1,615,152 |
| Jun 17, 2025 | 52.37 | 52.37 | 52.31 | 52.35 | 52.35 | 0.06% | 8,230,969 |
| Jun 16, 2025 | 52.33 | 52.37 | 52.31 | 52.32 | 52.32 | 0.02% | 1,331,044 |
| Jun 13, 2025 | 52.34 | 52.34 | 52.27 | 52.31 | 52.31 | -0.13% | 4,104,564 |
| Jun 12, 2025 | 52.36 | 52.39 | 52.35 | 52.38 | 52.38 | 0.13% | 2,705,412 |
| Jun 11, 2025 | 52.31 | 52.32 | 52.28 | 52.31 | 52.31 | 0.19% | 1,265,053 |
| Jun 10, 2025 | 52.26 | 52.26 | 52.20 | 52.21 | 52.21 | 0.06% | 2,386,321 |
| Jun 9, 2025 | 52.18 | 52.22 | 52.16 | 52.18 | 52.18 | 0.10% | 2,062,096 |
| Jun 6, 2025 | 52.18 | 52.19 | 52.12 | 52.13 | 52.13 | -0.23% | 2,762,865 |
| Jun 5, 2025 | 52.35 | 52.35 | 52.25 | 52.25 | 52.25 | -0.21% | 1,697,601 |
| Jun 4, 2025 | 52.28 | 52.36 | 52.28 | 52.36 | 52.36 | 0.27% | 2,657,285 |
| Jun 3, 2025 | 52.27 | 52.28 | 52.21 | 52.22 | 52.22 | -0.02% | 1,993,856 |
| Jun 2, 2025 | 52.23 | 52.40 | 52.19 | 52.23 | 52.23 | -0.42% | 2,537,559 |
| May 30, 2025 | 52.71 | 52.71 | 52.37 | 52.45 | 52.26 | 0.15% | 2,536,455 |
| May 29, 2025 | 52.34 | 52.39 | 52.32 | 52.37 | 52.18 | 0.15% | 1,745,360 |
| May 28, 2025 | 52.30 | 52.44 | 52.26 | 52.29 | 52.10 | -0.10% | 1,566,035 |
| May 27, 2025 | 52.30 | 52.35 | 52.27 | 52.34 | 52.15 | 0.19% | 3,447,758 |
| May 23, 2025 | 52.31 | 52.33 | 52.21 | 52.24 | 52.05 | 0.04% | 1,343,535 |
| May 22, 2025 | 52.33 | 52.33 | 52.14 | 52.22 | 52.03 | 0.15% | 3,203,322 |
| May 21, 2025 | 52.22 | 52.23 | 52.13 | 52.14 | 51.95 | -0.29% | 7,983,525 |
| May 20, 2025 | 52.26 | 52.31 | 52.23 | 52.29 | 52.10 | 0.02% | 3,120,691 |
| May 19, 2025 | 52.15 | 52.29 | 52.15 | 52.28 | 52.09 | 0.08% | 2,980,737 |
| May 16, 2025 | 52.27 | 52.29 | 52.21 | 52.24 | 52.05 | 0.06% | 2,217,911 |
| May 15, 2025 | 52.13 | 52.22 | 52.12 | 52.21 | 52.02 | 0.33% | 1,541,963 |
| May 14, 2025 | 52.13 | 52.15 | 52.04 | 52.04 | 51.85 | -0.17% | 3,532,863 |
| May 13, 2025 | 52.17 | 52.17 | 52.10 | 52.13 | 51.94 | 0.08% | 2,895,879 |
| May 12, 2025 | 52.15 | 52.15 | 52.05 | 52.09 | 51.90 | -0.08% | 3,807,532 |
| May 9, 2025 | 52.20 | 52.22 | 52.13 | 52.13 | 51.94 | 0.06% | 1,813,919 |
| May 8, 2025 | 52.26 | 52.29 | 52.10 | 52.10 | 51.91 | -0.21% | 2,853,550 |
| May 7, 2025 | 52.20 | 52.25 | 52.15 | 52.21 | 52.02 | - | 4,084,250 |
| May 6, 2025 | 52.19 | 52.22 | 52.13 | 52.21 | 52.02 | 0.12% | 2,633,357 |
| May 5, 2025 | 52.15 | 52.19 | 52.09 | 52.15 | 51.96 | 0.06% | 3,230,255 |
| May 2, 2025 | 52.17 | 52.21 | 52.10 | 52.12 | 51.93 | -0.19% | 2,010,837 |
| May 1, 2025 | 52.36 | 52.45 | 52.20 | 52.22 | 52.03 | -0.51% | 2,691,409 |
| Apr 30, 2025 | 52.49 | 52.53 | 52.46 | 52.49 | 52.10 | -0.02% | 8,501,538 |
| Apr 29, 2025 | 52.45 | 52.51 | 52.41 | 52.50 | 52.11 | 0.10% | 3,059,794 |
| Apr 28, 2025 | 52.38 | 52.47 | 52.33 | 52.45 | 52.06 | 0.17% | 1,939,951 |
| Apr 25, 2025 | 52.28 | 52.37 | 52.26 | 52.36 | 51.97 | 0.19% | 4,788,071 |
| Apr 24, 2025 | 52.20 | 52.27 | 52.06 | 52.26 | 51.87 | 0.40% | 2,223,098 |
| Apr 23, 2025 | 52.48 | 52.48 | 52.03 | 52.05 | 51.66 | -0.04% | 2,658,921 |
| Apr 22, 2025 | 52.10 | 52.14 | 52.04 | 52.07 | 51.68 | 0.06% | 2,616,670 |
| Apr 21, 2025 | 52.14 | 52.20 | 52.04 | 52.04 | 51.66 | -0.15% | 2,861,640 |
| Apr 17, 2025 | 51.90 | 52.15 | 51.90 | 52.12 | 51.73 | 0.06% | 5,009,570 |
| Apr 16, 2025 | 52.03 | 52.10 | 51.98 | 52.09 | 51.70 | 0.23% | 4,630,742 |