Skip to main content

iShares 1-5 Year Investment Grade Corporate Bond ETF (NQ:IGSB)

52.10 -0.11 (-0.21%)
Official Closing Price Updated: 4:15 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 52.26 52.29 52.10 52.10 2,853,550 -0.11(-0.21%)
May 07, 2025 52.20 52.25 52.15 52.21 4,084,250 +0.00(+0.00%)
May 06, 2025 52.19 52.22 52.13 52.21 2,633,357 +0.06(+0.12%)
May 05, 2025 52.15 52.19 52.09 52.15 3,230,255 +0.03(+0.06%)
May 02, 2025 52.17 52.21 52.10 52.12 2,140,144 -0.10(-0.19%)
May 01, 2025 52.36 52.45 52.20 52.22 2,691,410 -0.27(-0.51%)
Apr 30, 2025 52.49 52.53 52.46 52.49 8,501,540 -0.01(-0.02%)
Apr 29, 2025 52.45 52.51 52.41 52.50 3,059,794 +0.05(+0.10%)
Apr 28, 2025 52.38 52.47 52.33 52.45 1,939,951 +0.09(+0.17%)
Apr 25, 2025 52.28 52.37 52.26 52.36 4,788,071 +0.10(+0.19%)
Apr 24, 2025 52.20 52.27 52.06 52.26 2,223,098 +0.21(+0.40%)
Apr 23, 2025 52.48 52.48 52.03 52.05 2,658,921 -0.02(-0.04%)
Apr 22, 2025 52.10 52.14 52.04 52.07 2,616,669 +0.03(+0.06%)
Apr 21, 2025 52.14 52.20 52.04 52.04 2,861,640 -0.08(-0.15%)
Apr 17, 2025 51.90 52.15 51.90 52.12 5,009,571 +0.03(+0.06%)
Apr 16, 2025 52.03 52.10 51.98 52.09 4,630,743 +0.12(+0.23%)
Apr 15, 2025 51.94 52.03 51.90 51.97 2,527,930 +0.07(+0.13%)
Apr 14, 2025 51.79 51.95 51.77 51.90 3,073,072 +0.22(+0.43%)
Apr 11, 2025 51.73 51.78 51.49 51.68 5,196,247 -0.13(-0.25%)
Apr 10, 2025 51.91 52.07 51.77 51.81 4,593,043 -0.27(-0.52%)
Apr 09, 2025 51.63 52.12 51.57 52.08 8,344,684 +0.25(+0.48%)
Apr 08, 2025 51.99 52.02 51.79 51.83 5,383,229 -0.08(-0.15%)
Apr 07, 2025 52.32 52.32 51.82 51.91 12,509,585 -0.34(-0.65%)
Apr 04, 2025 52.45 52.47 52.18 52.25 7,347,716 -0.13(-0.25%)
Apr 03, 2025 52.35 52.41 52.22 52.38 13,053,057 +0.18(+0.34%)
Apr 02, 2025 52.27 52.27 52.17 52.20 11,157,001 -0.02(-0.04%)
Apr 01, 2025 52.21 52.30 52.18 52.22 4,291,175 +0.04(+0.08%)
Mar 31, 2025 52.19 52.21 52.13 52.18 4,087,852 +0.03(+0.06%)
Mar 28, 2025 52.11 52.17 52.10 52.15 7,700,096 +0.10(+0.19%)
Mar 27, 2025 52.03 52.07 52.01 52.05 17,086,822 +0.03(+0.06%)
Mar 26, 2025 52.05 52.07 52.01 52.02 1,417,735 -0.03(-0.06%)
Mar 25, 2025 52.04 52.09 52.02 52.05 2,374,914 +0.03(+0.06%)
Mar 24, 2025 52.08 52.09 52.00 52.02 2,135,060 -0.07(-0.13%)
Mar 21, 2025 52.14 52.14 52.08 52.09 1,742,004 +0.02(+0.04%)
Mar 20, 2025 52.16 52.16 52.06 52.07 2,416,826 +0.00(+0.00%)
Mar 19, 2025 51.90 52.08 51.88 52.07 1,948,171 +0.13(+0.25%)
Mar 18, 2025 51.77 51.97 51.77 51.94 3,186,530 +0.06(+0.12%)
Mar 17, 2025 52.00 52.20 51.87 51.88 5,546,472 +0.01(+0.02%)
Mar 14, 2025 51.90 52.01 51.86 51.87 3,464,926 -0.03(-0.06%)
Mar 13, 2025 51.83 51.91 51.80 51.90 4,316,352 +0.07(+0.13%)
Mar 12, 2025 51.89 52.13 51.83 51.83 3,315,884 -0.08(-0.15%)
Mar 11, 2025 52.02 52.05 51.91 51.91 3,474,848 -0.10(-0.19%)
Mar 10, 2025 51.99 52.04 51.98 52.01 1,269,206 +0.09(+0.17%)
Mar 07, 2025 52.03 52.04 51.89 51.92 2,721,756 -0.02(-0.04%)
Mar 06, 2025 51.97 51.98 51.92 51.94 4,404,421 -0.01(-0.02%)
Mar 05, 2025 52.04 52.14 51.95 51.95 1,781,457 -0.06(-0.11%)
Mar 04, 2025 52.08 52.10 51.98 52.01 5,730,036 +0.02(+0.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.