iShares Broad USD Investment Grade Corporate Bond ETF (USIG)
NASDAQ: USIG · Real-Time Price · USD
51.94
-0.04 (-0.08%)
At close: Dec 5, 2025, 4:00 PM EST
51.91
-0.03 (-0.05%)
After-hours: Dec 5, 2025, 5:48 PM EST
USIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.01 | 52.01 | 51.89 | 51.94 | 51.94 | -0.08% | 1,128,133 |
| Dec 4, 2025 | 52.03 | 52.03 | 51.94 | 51.98 | 51.98 | -0.17% | 957,635 |
| Dec 3, 2025 | 52.01 | 52.09 | 51.99 | 52.07 | 52.07 | 0.21% | 851,894 |
| Dec 2, 2025 | 51.94 | 52.01 | 51.91 | 51.96 | 51.96 | 0.04% | 1,637,307 |
| Dec 1, 2025 | 51.89 | 51.95 | 51.88 | 51.94 | 51.94 | -0.78% | 1,288,269 |
| Nov 28, 2025 | 52.38 | 52.41 | 52.28 | 52.35 | 52.15 | -0.13% | 1,001,066 |
| Nov 26, 2025 | 52.29 | 52.42 | 52.24 | 52.42 | 52.22 | 0.25% | 909,447 |
| Nov 25, 2025 | 52.20 | 52.38 | 52.20 | 52.29 | 52.09 | 0.25% | 1,429,544 |
| Nov 24, 2025 | 52.11 | 52.18 | 52.07 | 52.16 | 51.96 | 0.27% | 1,236,651 |
| Nov 21, 2025 | 52.03 | 52.06 | 51.91 | 52.02 | 51.82 | 0.27% | 872,645 |
| Nov 20, 2025 | 51.93 | 51.97 | 51.84 | 51.88 | 51.68 | 0.10% | 1,032,069 |
| Nov 19, 2025 | 51.89 | 51.92 | 51.80 | 51.83 | 51.63 | 0.02% | 890,340 |
| Nov 18, 2025 | 51.89 | 51.90 | 51.78 | 51.82 | 51.62 | 0.04% | 1,284,772 |
| Nov 17, 2025 | 51.80 | 51.89 | 51.77 | 51.80 | 51.60 | 0.06% | 1,009,491 |
| Nov 14, 2025 | 51.93 | 51.93 | 51.76 | 51.77 | 51.57 | -0.21% | 851,226 |
| Nov 13, 2025 | 51.92 | 52.00 | 51.86 | 51.88 | 51.68 | -0.33% | 1,246,085 |
| Nov 12, 2025 | 52.08 | 52.10 | 52.03 | 52.05 | 51.85 | -0.12% | 959,601 |
| Nov 11, 2025 | 52.03 | 52.13 | 52.03 | 52.11 | 51.91 | 0.33% | 999,633 |
| Nov 10, 2025 | 51.92 | 51.99 | 51.92 | 51.94 | 51.74 | 0.06% | 1,033,781 |
| Nov 7, 2025 | 51.89 | 51.97 | 51.87 | 51.91 | 51.71 | -0.13% | 1,213,038 |
| Nov 6, 2025 | 51.94 | 51.99 | 51.92 | 51.98 | 51.78 | 0.41% | 1,711,714 |
| Nov 5, 2025 | 51.92 | 51.92 | 51.77 | 51.77 | 51.57 | -0.27% | 2,940,153 |
| Nov 4, 2025 | 51.85 | 52.02 | 51.84 | 51.91 | 51.71 | 0.12% | 1,624,229 |
| Nov 3, 2025 | 51.87 | 51.90 | 51.81 | 51.85 | 51.65 | -0.59% | 1,660,679 |
| Oct 31, 2025 | 52.34 | 52.34 | 52.14 | 52.16 | 51.76 | -0.25% | 1,588,303 |
| Oct 30, 2025 | 52.23 | 52.40 | 52.23 | 52.29 | 51.89 | -0.32% | 1,454,111 |
| Oct 29, 2025 | 52.69 | 52.70 | 52.45 | 52.46 | 52.06 | -0.44% | 1,310,059 |
| Oct 28, 2025 | 52.69 | 52.72 | 52.63 | 52.69 | 52.28 | - | 2,607,211 |
| Oct 27, 2025 | 52.64 | 52.71 | 52.57 | 52.69 | 52.28 | 0.11% | 1,565,174 |
| Oct 24, 2025 | 52.68 | 52.68 | 52.58 | 52.63 | 52.22 | 0.15% | 996,156 |
| Oct 23, 2025 | 52.57 | 52.63 | 52.55 | 52.55 | 52.14 | -0.11% | 1,483,512 |
| Oct 22, 2025 | 52.57 | 52.63 | 52.53 | 52.61 | 52.20 | 0.02% | 1,581,301 |
| Oct 21, 2025 | 52.66 | 52.70 | 52.59 | 52.60 | 52.19 | 0.04% | 1,214,186 |
| Oct 20, 2025 | 52.55 | 52.58 | 52.52 | 52.58 | 52.17 | 0.25% | 998,788 |
| Oct 17, 2025 | 52.48 | 52.49 | 52.42 | 52.45 | 52.05 | -0.13% | 1,288,337 |
| Oct 16, 2025 | 52.39 | 52.53 | 52.36 | 52.52 | 52.11 | 0.23% | 1,584,578 |
| Oct 15, 2025 | 52.50 | 52.54 | 52.33 | 52.40 | 52.00 | 0.02% | 1,665,455 |
| Oct 14, 2025 | 52.21 | 52.41 | 52.17 | 52.39 | 51.99 | 0.21% | 1,505,268 |
| Oct 13, 2025 | 52.12 | 52.29 | 52.11 | 52.28 | 51.88 | 0.33% | 896,852 |
| Oct 10, 2025 | 52.17 | 52.19 | 52.09 | 52.11 | 51.71 | 0.19% | 2,235,416 |
| Oct 9, 2025 | 52.04 | 52.06 | 51.97 | 52.01 | 51.61 | -0.13% | 2,090,609 |
| Oct 8, 2025 | 52.22 | 52.22 | 52.07 | 52.08 | 51.68 | -0.06% | 1,637,554 |
| Oct 7, 2025 | 52.09 | 52.16 | 52.04 | 52.11 | 51.71 | 0.13% | 1,942,292 |
| Oct 6, 2025 | 52.07 | 52.14 | 52.04 | 52.04 | 51.64 | -0.23% | 1,528,095 |
| Oct 3, 2025 | 52.22 | 52.25 | 52.15 | 52.16 | 51.76 | -0.11% | 1,286,563 |
| Oct 2, 2025 | 52.16 | 52.24 | 52.13 | 52.22 | 51.82 | 0.12% | 1,440,115 |
| Oct 1, 2025 | 52.14 | 52.17 | 52.06 | 52.16 | 51.76 | -0.11% | 2,448,576 |
| Sep 30, 2025 | 52.26 | 52.32 | 52.17 | 52.22 | 51.61 | - | 5,588,758 |
| Sep 29, 2025 | 52.19 | 52.26 | 52.17 | 52.22 | 51.61 | 0.25% | 2,683,264 |
| Sep 26, 2025 | 52.05 | 52.15 | 52.01 | 52.09 | 51.49 | 0.10% | 1,835,066 |