Skip to main content

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

51.96 -0.01 (-0.02%)
Official Closing Price Updated: 4:15 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 52.00 52.01 51.93 51.96 2,693,406 -0.01(-0.02%)
Nov 07, 2024 51.90 51.99 51.87 51.97 3,956,791 +0.18(+0.35%)
Nov 06, 2024 51.75 51.85 51.73 51.79 4,105,378 -0.09(-0.17%)
Nov 05, 2024 51.86 51.89 51.77 51.88 2,957,383 +0.04(+0.08%)
Nov 04, 2024 51.73 51.90 51.73 51.84 2,644,781 +0.09(+0.17%)
Nov 01, 2024 52.00 52.05 51.74 51.75 2,328,209 -0.25(-0.48%)
Oct 31, 2024 51.95 52.02 51.92 52.00 4,529,459 -0.01(-0.02%)
Oct 30, 2024 52.19 52.19 52.00 52.01 2,955,068 -0.08(-0.15%)
Oct 29, 2024 52.15 52.15 51.98 52.09 2,995,359 +0.03(+0.06%)
Oct 28, 2024 52.12 52.12 52.02 52.06 3,151,430 -0.01(-0.02%)
Oct 25, 2024 52.19 52.19 52.06 52.07 1,631,629 -0.03(-0.06%)
Oct 24, 2024 52.12 52.14 52.08 52.10 2,687,546 +0.04(+0.08%)
Oct 23, 2024 52.08 52.10 52.01 52.06 13,378,004 -0.09(-0.17%)
Oct 22, 2024 52.17 52.17 52.10 52.15 2,971,066 +0.00(+0.00%)
Oct 21, 2024 52.24 52.24 52.14 52.15 1,368,483 -0.12(-0.23%)
Oct 18, 2024 52.28 52.32 52.26 52.27 1,581,280 +0.02(+0.04%)
Oct 17, 2024 52.24 52.27 52.23 52.25 1,675,441 -0.07(-0.13%)
Oct 16, 2024 52.32 52.32 52.29 52.32 2,121,967 +0.05(+0.10%)
Oct 15, 2024 52.30 52.30 52.25 52.27 2,930,115 +0.04(+0.08%)
Oct 14, 2024 52.19 52.23 52.16 52.23 874,029 -0.02(-0.04%)
Oct 11, 2024 52.25 52.27 52.20 52.25 1,581,496 +0.05(+0.10%)
Oct 10, 2024 52.16 52.22 52.12 52.20 2,942,242 +0.04(+0.08%)
Oct 09, 2024 52.18 52.18 52.13 52.16 2,157,358 -0.04(-0.08%)
Oct 08, 2024 52.12 52.21 52.12 52.20 3,199,571 +0.05(+0.10%)
Oct 07, 2024 52.17 52.19 52.13 52.15 1,802,291 -0.08(-0.15%)
Oct 04, 2024 52.31 52.31 52.20 52.23 2,238,565 -0.19(-0.36%)
Oct 03, 2024 52.49 52.49 52.42 52.42 2,152,719 -0.12(-0.23%)
Oct 02, 2024 52.50 52.56 52.48 52.54 6,769,402 -0.01(-0.02%)
Oct 01, 2024 52.53 52.58 52.50 52.55 2,557,730 +0.07(+0.13%)
Sep 30, 2024 52.45 52.53 52.43 52.48 1,792,319 -0.05(-0.09%)
Sep 27, 2024 52.50 52.55 52.48 52.53 2,717,684 +0.09(+0.17%)
Sep 26, 2024 52.48 52.49 52.40 52.44 1,974,631 -0.02(-0.04%)
Sep 25, 2024 52.54 52.54 52.46 52.46 4,484,089 -0.09(-0.17%)
Sep 24, 2024 52.49 52.56 52.46 52.55 2,567,741 +0.07(+0.13%)
Sep 23, 2024 52.46 52.54 52.46 52.48 3,533,704 -0.03(-0.06%)
Sep 20, 2024 52.42 52.52 52.41 52.51 1,907,648 +0.04(+0.08%)
Sep 19, 2024 52.45 52.50 52.43 52.47 1,424,304 +0.07(+0.13%)
Sep 18, 2024 52.42 52.53 52.37 52.40 4,050,088 -0.05(-0.09%)
Sep 17, 2024 52.47 52.47 52.42 52.45 2,079,182 -0.03(-0.06%)
Sep 16, 2024 52.43 52.49 52.43 52.48 1,793,144 +0.06(+0.11%)
Sep 13, 2024 52.44 52.45 52.41 52.42 1,724,071 +0.08(+0.15%)
Sep 12, 2024 52.34 52.36 52.27 52.34 2,575,464 +0.01(+0.02%)
Sep 11, 2024 52.31 52.39 52.28 52.33 2,134,162 -0.03(-0.06%)
Sep 10, 2024 52.28 52.36 52.28 52.36 2,168,232 +0.07(+0.13%)
Sep 09, 2024 52.28 52.31 52.24 52.29 2,076,318 +0.03(+0.06%)
Sep 06, 2024 52.24 52.36 52.18 52.26 2,689,163 +0.05(+0.10%)
Sep 05, 2024 52.21 52.22 52.13 52.21 3,695,378 +0.07(+0.13%)
Sep 04, 2024 52.04 52.15 52.03 52.14 3,148,764 +0.12(+0.23%)
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.