Skip to main content

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

51.63 +0.01 (+0.02%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 51.55 51.63 51.55 51.62 2,190,823 +0.06(+0.12%)
Jul 15, 2024 51.60 51.63 51.56 51.56 1,492,785 -0.05(-0.10%)
Jul 12, 2024 51.56 51.61 51.53 51.61 1,901,532 +0.10(+0.19%)
Jul 11, 2024 51.49 51.54 51.49 51.51 1,751,922 +0.13(+0.25%)
Jul 10, 2024 51.37 51.38 51.33 51.38 1,670,482 +0.05(+0.10%)
Jul 09, 2024 51.29 51.35 51.29 51.33 3,125,692 +0.00(+0.00%)
Jul 08, 2024 51.34 51.37 51.33 51.33 3,164,981 -0.03(-0.06%)
Jul 05, 2024 51.30 51.37 51.30 51.36 1,606,830 +0.13(+0.25%)
Jul 03, 2024 51.18 51.24 51.14 51.23 833,171 +0.11(+0.22%)
Jul 02, 2024 51.07 51.12 51.07 51.12 1,218,435 +0.10(+0.20%)
Jul 01, 2024 51.01 51.06 51.00 51.02 1,323,214 -0.22(-0.43%)
Jun 28, 2024 51.32 51.36 51.23 51.24 2,817,108 -0.02(-0.04%)
Jun 27, 2024 51.27 51.29 51.25 51.26 2,346,809 +0.05(+0.10%)
Jun 26, 2024 51.22 51.22 51.19 51.21 4,054,848 -0.06(-0.12%)
Jun 25, 2024 51.27 51.30 51.24 51.27 3,962,208 -0.01(-0.02%)
Jun 24, 2024 51.29 51.32 51.27 51.28 1,011,772 +0.00(+0.00%)
Jun 21, 2024 51.32 51.33 51.26 51.28 3,585,491 +0.02(+0.04%)
Jun 20, 2024 51.24 51.28 51.23 51.26 2,475,286 -0.04(-0.08%)
Jun 18, 2024 51.29 51.32 51.26 51.30 2,056,277 +0.10(+0.20%)
Jun 17, 2024 51.24 51.24 51.19 51.20 1,437,224 -0.08(-0.16%)
Jun 14, 2024 51.31 51.31 51.26 51.28 853,417 -0.01(-0.02%)
Jun 13, 2024 51.28 51.33 51.27 51.29 2,214,639 +0.09(+0.18%)
Jun 12, 2024 51.34 51.34 51.20 51.20 1,818,478 +0.12(+0.23%)
Jun 11, 2024 51.07 51.09 51.02 51.08 1,493,446 +0.07(+0.14%)
Jun 10, 2024 51.00 51.03 51.00 51.01 1,940,849 -0.01(-0.02%)
Jun 07, 2024 51.07 51.07 51.02 51.02 2,557,370 -0.18(-0.35%)
Jun 06, 2024 51.16 51.21 51.16 51.20 1,733,902 +0.01(+0.02%)
Jun 05, 2024 51.14 51.20 51.11 51.19 3,313,848 +0.05(+0.10%)
Jun 04, 2024 51.13 51.17 51.11 51.14 1,827,838 +0.06(+0.12%)
Jun 03, 2024 51.02 51.08 51.00 51.08 1,737,183 +0.11(+0.22%)
May 31, 2024 50.96 50.99 50.94 50.97 4,676,597 +0.08(+0.16%)
May 30, 2024 50.88 50.89 50.84 50.89 1,340,759 +0.08(+0.16%)
May 29, 2024 50.84 50.84 50.76 50.81 1,803,516 -0.03(-0.06%)
May 28, 2024 50.95 50.95 50.83 50.84 2,261,749 -0.05(-0.10%)
May 24, 2024 50.85 50.90 50.85 50.89 1,584,827 +0.04(+0.08%)
May 23, 2024 50.98 50.98 50.83 50.85 2,041,909 -0.08(-0.16%)
May 22, 2024 50.94 50.97 50.91 50.93 2,894,284 -0.03(-0.06%)
May 21, 2024 50.99 51.00 50.96 50.96 1,273,868 +0.02(+0.04%)
May 20, 2024 50.93 50.96 50.93 50.94 1,053,220 +0.00(+0.00%)
May 17, 2024 50.98 50.99 50.94 50.94 1,068,915 -0.04(-0.08%)
May 16, 2024 51.02 51.02 50.97 50.98 1,205,461 -0.03(-0.06%)
May 15, 2024 51.00 51.03 50.95 51.01 3,862,570 +0.15(+0.29%)
May 14, 2024 50.84 50.87 50.83 50.86 3,019,264 +0.07(+0.14%)
May 13, 2024 50.85 50.87 50.79 50.79 6,272,619 +0.00(+0.00%)
May 10, 2024 50.85 50.86 50.78 50.79 7,933,943 -0.05(-0.10%)
May 09, 2024 50.87 50.87 50.82 50.84 9,602,936 +0.02(+0.04%)
May 08, 2024 50.81 50.86 50.81 50.82 5,985,591 -0.02(-0.04%)
May 07, 2024 50.88 50.91 50.84 50.84 2,777,083 -0.02(-0.04%)
May 06, 2024 50.86 50.88 50.84 50.86 2,084,272 +0.02(+0.04%)
May 03, 2024 50.88 50.94 50.79 50.84 2,159,768 +0.14(+0.28%)
May 02, 2024 50.59 50.71 50.58 50.70 1,712,461 +0.16(+0.32%)
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.