iShares 5-10 Year Investment Grade Corporate Bond ETF (IGIB) Historical Stock Data
51.55 ↑0.06 (0.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IGIB is down -0.08% a day on average. There have been 12 days where iShares 5-10 Year Investment Grade Corporate Bond ETF closed green and 18 days where IGIB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 51.36 | 51.55 | ↑$0.19 (0.37%) | 51.33 | 51.55 | 1.57M |
| 2024-12-24 | 51.36 | 51.49 | ↑$0.13 (0.25%) | 51.31 | 51.50 | 1.36M |
| 2024-12-23 | 51.55 | 51.39 | ↓$0.16 (-0.31%) | 51.35 | 51.55 | 1.62M |
| 2024-12-20 | 51.58 | 51.50 | ↓$0.08 (-0.16%) | 51.47 | 51.67 | 3.36M |
| 2024-12-19 | 51.47 | 51.33 | ↓$0.14 (-0.27%) | 51.25 | 51.48 | 2.46M |
| 2024-12-18 | 52.02 | 51.47 | ↓$0.55 (-1.06%) | 51.45 | 52.06 | 2.75M |
| 2024-12-17 | 52.20 | 52.20 | ↓$0.01 (-0.01%) | 52.16 | 52.25 | 2.77M |
| 2024-12-16 | 52.27 | 52.21 | ↓$0.06 (-0.11%) | 52.17 | 52.30 | 2.48M |
| 2024-12-13 | 52.34 | 52.16 | ↓$0.18 (-0.34%) | 52.15 | 52.34 | 2.10M |
| 2024-12-12 | 52.50 | 52.38 | ↓$0.12 (-0.23%) | 52.36 | 52.52 | 1.99M |
| 2024-12-11 | 52.68 | 52.56 | ↓$0.12 (-0.23%) | 52.54 | 52.75 | 4.79M |
| 2024-12-10 | 52.63 | 52.63 | ↑$0.00 (0.00%) | 52.56 | 52.67 | 1.98M |
| 2024-12-09 | 52.72 | 52.67 | ↓$0.05 (-0.09%) | 52.65 | 52.72 | 1.07M |
| 2024-12-06 | 52.82 | 52.77 | ↓$0.05 (-0.09%) | 52.66 | 52.82 | 1.67M |
| 2024-12-05 | 52.56 | 52.62 | ↑$0.06 (0.11%) | 52.49 | 52.65 | 5.34M |
| 2024-12-04 | 52.42 | 52.64 | ↑$0.22 (0.42%) | 52.36 | 52.68 | 1.46M |
| 2024-12-03 | 52.60 | 52.46 | ↓$0.14 (-0.27%) | 52.45 | 52.66 | 2.01M |
| 2024-12-02 | 52.61 | 52.56 | ↓$0.05 (-0.10%) | 52.05 | 52.61 | 1.58M |
| 2024-11-29 | 52.65 | 52.73 | ↑$0.08 (0.15%) | 52.65 | 52.73 | 738.81K |
| 2024-11-27 | 52.47 | 52.49 | ↑$0.02 (0.04%) | 52.38 | 52.54 | 1.42M |
| 2024-11-26 | 52.33 | 52.35 | ↑$0.02 (0.04%) | 52.24 | 52.38 | 1.78M |
| 2024-11-25 | 52.43 | 52.46 | ↑$0.03 (0.06%) | 52.33 | 52.47 | 1.74M |
| 2024-11-22 | 52.06 | 52.02 | ↓$0.04 (-0.08%) | 51.96 | 52.07 | 1.60M |
| 2024-11-21 | 52.06 | 51.97 | ↓$0.09 (-0.17%) | 51.94 | 52.13 | 1.96M |
| 2024-11-20 | 51.94 | 52.01 | ↑$0.07 (0.13%) | 51.93 | 52.07 | 1.58M |
| 2024-11-19 | 52.13 | 52.09 | ↓$0.04 (-0.08%) | 52.07 | 52.16 | 3.65M |
| 2024-11-18 | 51.92 | 51.97 | ↑$0.05 (0.10%) | 51.86 | 52.05 | 1.12M |
| 2024-11-15 | 51.78 | 51.90 | ↑$0.12 (0.23%) | 51.66 | 52.01 | 1.95M |
| 2024-11-14 | 52.00 | 51.86 | ↓$0.14 (-0.27%) | 51.82 | 52.05 | 2.86M |
| 2024-11-13 | 52.15 | 51.94 | ↓$0.21 (-0.40%) | 51.90 | 52.21 | 2.44M |
Create an account or log in to view more rows.
$IGIB a comeback is always more fun than an all out win!!!!
$IGIB To the moon!!
$IGIB time will come
$IGIB let’s buy NOW!!!
$IGIB the greatest stock of all time
will not bow to the shorts
oh yeah
$IGIB ATH tomorrow we can do it
$IGIB The United States stock market is going to crash.
$IGIB no pain no gain
$IGIB time to make a big run Monday morning. Let's get it! ????????????????????????????
$IGIB Was last two days consolidation??