Skip to main content

Short-Term Corp Bond Ishares ETF (NQ: IGSB )

49.83 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 49.78 49.81 49.68 49.69 5,643,490 +0.00(+0.00%)
Sep 28, 2023 49.61 49.70 49.58 49.69 2,956,833 +0.09(+0.18%)
Sep 27, 2023 49.71 49.74 49.53 49.60 3,916,026 -0.06(-0.12%)
Sep 26, 2023 49.73 49.74 49.66 49.66 4,246,845 -0.05(-0.10%)
Sep 25, 2023 49.72 49.74 49.69 49.71 4,290,314 -0.06(-0.12%)
Sep 22, 2023 49.71 49.78 49.70 49.77 1,886,829 +0.10(+0.20%)
Sep 21, 2023 49.68 49.71 49.65 49.67 3,508,117 -0.05(-0.10%)
Sep 20, 2023 49.82 49.86 49.72 49.72 2,256,038 -0.04(-0.08%)
Sep 19, 2023 49.80 49.81 49.75 49.76 2,909,737 -0.06(-0.12%)
Sep 18, 2023 49.79 49.84 49.79 49.82 2,657,912 +0.01(+0.02%)
Sep 15, 2023 49.82 49.84 49.78 49.81 2,844,457 -0.02(-0.04%)
Sep 14, 2023 49.90 49.91 49.83 49.83 2,046,654 -0.02(-0.04%)
Sep 13, 2023 49.78 49.86 49.78 49.85 2,955,150 +0.07(+0.14%)
Sep 12, 2023 49.82 49.82 49.78 49.78 9,877,662 -0.06(-0.12%)
Sep 11, 2023 49.85 49.85 49.80 49.84 2,046,505 +0.02(+0.04%)
Sep 08, 2023 49.89 49.91 49.82 49.82 2,537,332 -0.04(-0.08%)
Sep 07, 2023 49.78 49.86 49.75 49.86 3,415,524 +0.14(+0.28%)
Sep 06, 2023 49.82 49.82 49.70 49.72 2,432,593 -0.07(-0.14%)
Sep 05, 2023 49.89 49.89 49.79 49.79 3,216,642 -0.11(-0.22%)
Sep 01, 2023 50.05 50.05 49.87 49.90 4,732,625 -0.05(-0.11%)
Aug 31, 2023 49.93 49.97 49.90 49.95 6,709,437 +0.07(+0.14%)
Aug 30, 2023 49.94 49.95 49.87 49.88 5,995,576 -0.01(-0.02%)
Aug 29, 2023 49.72 49.90 49.70 49.89 8,004,764 +0.14(+0.28%)
Aug 28, 2023 49.71 49.75 49.66 49.75 21,508,706 +0.05(+0.11%)
Aug 25, 2023 49.70 49.75 49.62 49.70 3,869,054 -0.00(-0.01%)
Aug 24, 2023 49.71 49.75 49.69 49.70 2,693,856 -0.06(-0.12%)
Aug 23, 2023 49.68 49.79 49.67 49.76 2,260,096 +0.20(+0.40%)
Aug 22, 2023 49.59 49.61 49.56 49.56 3,353,929 -0.03(-0.06%)
Aug 21, 2023 49.64 49.65 49.57 49.59 3,768,896 -0.09(-0.18%)
Aug 18, 2023 49.65 49.71 49.62 49.68 2,290,582 +0.07(+0.14%)
Aug 17, 2023 49.66 49.67 49.55 49.61 3,221,457 +0.01(+0.02%)
Aug 16, 2023 49.69 49.72 49.58 49.60 5,048,991 -0.06(-0.12%)
Aug 15, 2023 49.71 49.75 49.66 49.66 2,489,321 -0.04(-0.08%)
Aug 14, 2023 49.72 49.74 49.67 49.70 3,377,013 -0.05(-0.10%)
Aug 11, 2023 49.76 49.85 49.74 49.75 3,552,327 -0.08(-0.16%)
Aug 10, 2023 49.96 49.99 49.82 49.83 10,241,625 -0.08(-0.16%)
Aug 09, 2023 49.98 49.98 49.90 49.91 4,442,308 -0.05(-0.10%)
Aug 08, 2023 49.95 49.99 49.93 49.96 3,242,125 +0.03(+0.06%)
Aug 07, 2023 49.91 49.96 49.90 49.93 2,014,158 +0.02(+0.04%)
Aug 04, 2023 49.83 49.93 49.83 49.91 2,014,798 +0.16(+0.32%)
Aug 03, 2023 49.73 49.77 49.69 49.75 3,093,191 -0.02(-0.04%)
Aug 02, 2023 49.77 49.80 49.56 49.77 10,688,887 -0.02(-0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.