Skip to main content

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

50.70 +0.04 (+0.08%)
Official Closing Price Updated: 4:15 PM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2023 50.49 50.71 50.48 50.70 4,477,009 +0.19(+0.38%)
Nov 30, 2023 50.54 50.54 50.46 50.51 3,839,230 -0.05(-0.11%)
Nov 29, 2023 50.52 50.59 50.51 50.56 6,083,733 +0.14(+0.29%)
Nov 28, 2023 50.27 50.44 50.27 50.42 4,249,387 +0.15(+0.30%)
Nov 27, 2023 50.21 50.28 50.18 50.27 4,892,832 +0.11(+0.22%)
Nov 24, 2023 50.19 50.19 50.15 50.16 672,725 -0.06(-0.12%)
Nov 22, 2023 50.21 50.23 50.15 50.22 1,435,325 +0.05(+0.10%)
Nov 21, 2023 50.14 50.19 50.14 50.17 2,065,389 +0.05(+0.10%)
Nov 20, 2023 50.08 50.14 50.07 50.12 3,997,074 +0.04(+0.08%)
Nov 17, 2023 50.11 50.11 50.05 50.08 2,724,298 +0.01(+0.01%)
Nov 16, 2023 50.05 50.09 50.04 50.08 3,848,728 +0.13(+0.27%)
Nov 15, 2023 49.97 49.98 49.91 49.94 4,156,723 -0.11(-0.22%)
Nov 14, 2023 50.00 50.07 50.00 50.05 3,889,425 +0.32(+0.64%)
Nov 13, 2023 49.66 49.74 49.66 49.73 2,054,542 +0.01(+0.02%)
Nov 10, 2023 49.74 49.77 49.68 49.72 4,206,124 +0.07(+0.14%)
Nov 09, 2023 49.79 49.80 49.64 49.65 6,960,464 -0.12(-0.24%)
Nov 08, 2023 49.74 49.82 49.74 49.77 4,715,626 -0.01(-0.02%)
Nov 07, 2023 49.73 49.82 49.71 49.78 2,625,565 +0.09(+0.18%)
Nov 06, 2023 49.76 49.78 49.68 49.69 4,378,882 -0.12(-0.24%)
Nov 03, 2023 49.85 49.91 49.79 49.81 11,039,290 +0.15(+0.30%)
Nov 02, 2023 49.69 49.71 49.63 49.66 3,225,334 +0.07(+0.14%)
Nov 01, 2023 49.39 49.60 49.38 49.59 3,612,326 +0.22(+0.45%)
Oct 31, 2023 49.35 49.41 49.35 49.37 2,528,059 +0.00(+0.00%)
Oct 30, 2023 49.37 49.39 49.34 49.37 2,934,526 -0.04(-0.08%)
Oct 27, 2023 49.42 49.43 49.39 49.41 3,253,493 +0.02(+0.04%)
Oct 26, 2023 49.33 49.41 49.33 49.39 3,598,616 +0.10(+0.20%)
Oct 25, 2023 49.33 49.33 49.25 49.29 5,701,046 -0.06(-0.12%)
Oct 24, 2023 49.35 49.38 49.30 49.35 5,457,812 +0.02(+0.04%)
Oct 23, 2023 49.22 49.35 49.20 49.33 6,776,556 +0.08(+0.16%)
Oct 20, 2023 49.20 49.27 49.18 49.25 4,729,560 +0.13(+0.26%)
Oct 19, 2023 49.13 49.18 49.06 49.12 6,121,401 +0.02(+0.04%)
Oct 18, 2023 49.18 49.20 49.09 49.10 4,639,806 -0.08(-0.17%)
Oct 17, 2023 49.24 49.25 49.15 49.18 3,052,386 -0.17(-0.35%)
Oct 16, 2023 49.41 49.42 49.35 49.36 3,609,619 -0.07(-0.14%)
Oct 13, 2023 49.50 49.52 49.40 49.43 22,503,212 +0.03(+0.07%)
Oct 12, 2023 49.46 49.47 49.37 49.39 7,023,781 -0.09(-0.19%)
Oct 11, 2023 49.50 49.52 49.45 49.49 2,336,726 -0.03(-0.06%)
Oct 10, 2023 49.46 49.55 49.43 49.52 4,908,105 -0.01(-0.02%)
Oct 09, 2023 49.42 49.53 49.42 49.53 2,087,163 +0.24(+0.48%)
Oct 06, 2023 49.22 49.32 49.18 49.29 2,603,751 -0.03(-0.06%)
Oct 05, 2023 49.37 49.38 49.29 49.32 2,712,632 +0.04(+0.08%)
Oct 04, 2023 49.22 49.29 49.16 49.28 4,978,291 +0.15(+0.30%)
Oct 03, 2023 49.26 49.29 49.11 49.13 4,268,425 -0.15(-0.30%)
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.