iShares 1-5 Year Investment Grade Corporate Bond ETF (IGSB) Historical Stock Data
51.62 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IGSB is down -0.04% a day on average. There have been 11 days where iShares 1-5 Year Investment Grade Corporate Bond ETF closed green and 19 days where IGSB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 51.56 | 51.62 | ↑$0.06 (0.12%) | 51.55 | 51.76 | 0.93M |
| 2024-12-23 | 51.64 | 51.56 | ↓$0.08 (-0.15%) | 51.55 | 51.64 | 2.08M |
| 2024-12-20 | 51.63 | 51.60 | ↓$0.03 (-0.06%) | 51.58 | 51.73 | 3.22M |
| 2024-12-19 | 51.55 | 51.54 | ↓$0.01 (-0.02%) | 51.51 | 51.58 | 2.13M |
| 2024-12-18 | 51.78 | 51.53 | ↓$0.25 (-0.48%) | 51.52 | 51.99 | 2.88M |
| 2024-12-17 | 51.95 | 51.93 | ↓$0.02 (-0.04%) | 51.92 | 51.96 | 1.52M |
| 2024-12-16 | 51.95 | 51.95 | ↑$0.00 (0.00%) | 51.93 | 51.98 | 1.78M |
| 2024-12-13 | 51.99 | 51.93 | ↓$0.07 (-0.13%) | 51.92 | 52.01 | 1.30M |
| 2024-12-12 | 52.06 | 52.00 | ↓$0.06 (-0.12%) | 51.99 | 52.06 | 2.11M |
| 2024-12-11 | 52.11 | 52.05 | ↓$0.06 (-0.12%) | 52.04 | 52.14 | 12.05M |
| 2024-12-10 | 52.06 | 52.06 | ↑$0.00 (0.00%) | 52.02 | 52.08 | 2.85M |
| 2024-12-09 | 52.08 | 52.07 | ↓$0.01 (-0.02%) | 52.05 | 52.10 | 2.17M |
| 2024-12-06 | 52.01 | 52.10 | ↑$0.09 (0.17%) | 51.99 | 52.13 | 1.15M |
| 2024-12-05 | 52.02 | 52.01 | ↓$0.01 (-0.02%) | 51.96 | 52.02 | 4.12M |
| 2024-12-04 | 51.93 | 52.03 | ↑$0.10 (0.19%) | 51.92 | 52.04 | 3.25M |
| 2024-12-03 | 52.01 | 51.96 | ↓$0.05 (-0.10%) | 51.95 | 52.02 | 1.95M |
| 2024-12-02 | 52.01 | 51.97 | ↓$0.04 (-0.08%) | 51.90 | 52.07 | 2.67M |
| 2024-11-29 | 52.10 | 52.15 | ↑$0.05 (0.10%) | 52.10 | 52.16 | 834.11K |
| 2024-11-27 | 52.07 | 52.04 | ↓$0.03 (-0.06%) | 51.99 | 52.08 | 3.07M |
| 2024-11-26 | 51.96 | 51.97 | ↑$0.01 (0.02%) | 51.89 | 51.98 | 5.43M |
| 2024-11-25 | 51.93 | 52.00 | ↑$0.07 (0.13%) | 51.93 | 52.00 | 3.07M |
| 2024-11-22 | 51.82 | 51.83 | ↑$0.01 (0.02%) | 51.81 | 51.87 | 1.80M |
| 2024-11-21 | 51.85 | 51.82 | ↓$0.03 (-0.06%) | 51.81 | 51.91 | 4.39M |
| 2024-11-20 | 51.87 | 51.84 | ↓$0.03 (-0.06%) | 51.78 | 51.88 | 2.91M |
| 2024-11-19 | 51.95 | 51.88 | ↓$0.07 (-0.13%) | 51.88 | 51.95 | 3.04M |
| 2024-11-18 | 51.82 | 51.86 | ↑$0.04 (0.08%) | 51.81 | 51.88 | 1.89M |
| 2024-11-15 | 51.75 | 51.81 | ↑$0.06 (0.12%) | 51.69 | 51.87 | 1.65M |
| 2024-11-14 | 51.90 | 51.75 | ↓$0.15 (-0.29%) | 51.73 | 51.90 | 1.60M |
| 2024-11-13 | 51.89 | 51.84 | ↓$0.05 (-0.10%) | 51.79 | 51.91 | 2.79M |
| 2024-11-12 | 51.84 | 51.78 | ↓$0.06 (-0.12%) | 51.77 | 51.86 | 2.93M |
Create an account or log in to view more rows.
$IGSB dont be a POS today
$IGSB NOT SELLING.
$IGSB looks good
$IGSB added
$IGSB hows short doing? Keep short pls
we need your money.
$IGSB time to make a big run Monday morning. Let's get it! ????????????????????????????
$IGSB ADDING MORE…
$IGSB nice gap
$IGSB hot damn <3
$IGSB said y’all dumb af