iShares Broad USD Investment Grade Corporate Bond ETF (USIG)
NASDAQ: USIG · Real-Time Price · USD
51.53
-0.05 (-0.10%)
At close: Aug 15, 2025, 4:00 PM
51.80
+0.27 (0.52%)
After-hours: Aug 15, 2025, 7:56 PM EDT
USIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 51.57 | 51.60 | 51.50 | 51.53 | 51.53 | -0.10% | 814,751 |
| Aug 14, 2025 | 51.61 | 51.64 | 51.53 | 51.58 | 51.58 | -0.27% | 749,344 |
| Aug 13, 2025 | 51.65 | 51.74 | 51.65 | 51.72 | 51.72 | 0.39% | 1,045,812 |
| Aug 12, 2025 | 51.41 | 51.52 | 51.37 | 51.52 | 51.52 | 0.10% | 806,366 |
| Aug 11, 2025 | 51.45 | 51.51 | 51.42 | 51.47 | 51.47 | 0.14% | 556,275 |
| Aug 8, 2025 | 51.48 | 51.48 | 51.40 | 51.40 | 51.40 | -0.21% | 572,969 |
| Aug 7, 2025 | 51.58 | 51.63 | 51.49 | 51.51 | 51.51 | -0.08% | 923,782 |
| Aug 6, 2025 | 51.50 | 51.58 | 51.35 | 51.55 | 51.55 | -0.04% | 897,772 |
| Aug 5, 2025 | 51.49 | 51.58 | 51.47 | 51.57 | 51.57 | 0.04% | 1,192,420 |
| Aug 4, 2025 | 51.52 | 51.57 | 51.47 | 51.55 | 51.55 | 0.14% | 1,040,317 |
| Aug 1, 2025 | 51.34 | 51.50 | 51.28 | 51.48 | 51.48 | 0.37% | 1,224,444 |
| Jul 31, 2025 | 51.39 | 51.42 | 51.28 | 51.29 | 51.09 | 0.02% | 1,604,556 |
| Jul 30, 2025 | 51.28 | 51.41 | 51.24 | 51.28 | 51.08 | -0.25% | 1,040,394 |
| Jul 29, 2025 | 51.21 | 51.41 | 51.21 | 51.41 | 51.21 | 0.49% | 956,865 |
| Jul 28, 2025 | 51.19 | 51.21 | 51.14 | 51.16 | 50.96 | -0.16% | 840,404 |
| Jul 25, 2025 | 51.13 | 51.25 | 51.09 | 51.24 | 51.04 | 0.27% | 657,180 |
| Jul 24, 2025 | 51.02 | 51.18 | 51.02 | 51.10 | 50.90 | -0.14% | 808,426 |
| Jul 23, 2025 | 51.16 | 51.20 | 51.13 | 51.17 | 50.97 | -0.14% | 1,200,511 |
| Jul 22, 2025 | 51.14 | 51.25 | 51.14 | 51.24 | 51.04 | 0.22% | 685,070 |
| Jul 21, 2025 | 51.19 | 51.23 | 51.12 | 51.13 | 50.93 | 0.29% | 1,036,036 |
| Jul 18, 2025 | 51.01 | 51.02 | 50.94 | 50.98 | 50.78 | 0.16% | 713,345 |
| Jul 17, 2025 | 50.88 | 50.93 | 50.85 | 50.90 | 50.70 | 0.18% | 1,840,886 |
| Jul 16, 2025 | 50.81 | 50.89 | 50.65 | 50.81 | 50.61 | 0.16% | 1,408,790 |
| Jul 15, 2025 | 50.95 | 50.95 | 50.71 | 50.73 | 50.53 | -0.29% | 763,720 |
| Jul 14, 2025 | 50.85 | 50.92 | 50.81 | 50.88 | 50.68 | - | 725,500 |
| Jul 11, 2025 | 50.94 | 50.95 | 50.85 | 50.88 | 50.68 | -0.43% | 1,010,797 |
| Jul 10, 2025 | 51.08 | 51.13 | 51.00 | 51.10 | 50.90 | 0.02% | 1,125,035 |
| Jul 9, 2025 | 50.97 | 51.10 | 50.92 | 51.09 | 50.89 | 0.43% | 1,349,054 |
| Jul 8, 2025 | 50.87 | 50.89 | 50.81 | 50.87 | 50.67 | -0.18% | 1,332,291 |
| Jul 7, 2025 | 51.11 | 51.11 | 50.91 | 50.96 | 50.76 | -0.43% | 1,721,194 |
| Jul 3, 2025 | 51.22 | 51.26 | 51.15 | 51.18 | 50.98 | -0.18% | 616,354 |
| Jul 2, 2025 | 51.17 | 51.28 | 51.13 | 51.27 | 51.07 | -0.02% | 2,315,182 |
| Jul 1, 2025 | 51.27 | 51.32 | 51.18 | 51.28 | 51.08 | -0.31% | 1,794,210 |
| Jun 30, 2025 | 51.38 | 51.49 | 51.32 | 51.44 | 51.04 | 0.39% | 1,587,937 |
| Jun 27, 2025 | 51.21 | 51.37 | 51.19 | 51.24 | 50.85 | -0.12% | 2,514,051 |
| Jun 26, 2025 | 51.20 | 51.30 | 51.11 | 51.30 | 50.91 | 0.29% | 1,172,527 |
| Jun 25, 2025 | 51.11 | 51.17 | 51.04 | 51.15 | 50.76 | -0.06% | 1,417,169 |
| Jun 24, 2025 | 50.94 | 51.22 | 50.94 | 51.18 | 50.79 | 0.37% | 1,253,850 |
| Jun 23, 2025 | 50.96 | 51.09 | 50.95 | 50.99 | 50.60 | 0.20% | 1,372,512 |
| Jun 20, 2025 | 50.76 | 50.93 | 50.72 | 50.89 | 50.50 | 0.12% | 933,068 |
| Jun 18, 2025 | 50.87 | 50.96 | 50.75 | 50.83 | 50.44 | 0.10% | 1,061,489 |
| Jun 17, 2025 | 50.75 | 50.82 | 50.68 | 50.78 | 50.39 | 0.26% | 1,253,558 |
| Jun 16, 2025 | 50.72 | 50.84 | 50.65 | 50.65 | 50.26 | -0.12% | 1,264,767 |
| Jun 13, 2025 | 50.82 | 50.85 | 50.61 | 50.71 | 50.32 | -0.45% | 830,656 |
| Jun 12, 2025 | 50.86 | 50.95 | 50.83 | 50.94 | 50.55 | 0.41% | 894,631 |
| Jun 11, 2025 | 50.65 | 50.78 | 50.63 | 50.73 | 50.34 | 0.30% | 1,089,199 |
| Jun 10, 2025 | 50.64 | 50.66 | 50.52 | 50.58 | 50.19 | 0.14% | 674,291 |
| Jun 9, 2025 | 50.40 | 50.55 | 50.40 | 50.51 | 50.12 | 0.26% | 1,900,893 |
| Jun 6, 2025 | 50.48 | 50.53 | 50.38 | 50.38 | 49.99 | -0.45% | 672,934 |
| Jun 5, 2025 | 50.76 | 50.78 | 50.60 | 50.61 | 50.22 | -0.30% | 1,068,365 |