iShares Interest Rate Hedged Long-Term Corporate Bond ETF (IGBH) Historical Stock Data
24.51 ↓0.05 (-0.20%)
As of May 7, 2024, 3:53pm EST.
Historical Data
In the past 30 trading days, IGBH is down -0.02% a day on average. There have been 14 days where iShares Interest Rate Hedged Long-Term Corporate Bond ETF closed green and 16 days where IGBH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 24.52 | 24.51 | ↓$0.01 (-0.04%) | 24.50 | 24.53 | 44.76K |
| 2024-05-06 | 24.53 | 24.56 | ↑$0.03 (0.12%) | 24.53 | 24.57 | 24.17K |
| 2024-05-03 | 24.54 | 24.52 | ↓$0.02 (-0.08%) | 24.51 | 24.55 | 19.80K |
| 2024-05-02 | 24.56 | 24.50 | ↓$0.06 (-0.24%) | 24.47 | 24.56 | 28.19K |
| 2024-05-01 | 24.57 | 24.60 | ↑$0.03 (0.12%) | 24.56 | 24.66 | 40.02K |
| 2024-04-30 | 24.59 | 24.56 | ↓$0.03 (-0.12%) | 24.56 | 24.62 | 13.74K |
| 2024-04-29 | 24.61 | 24.60 | ↓$0.01 (-0.04%) | 24.58 | 24.61 | 44.59K |
| 2024-04-26 | 24.57 | 24.58 | ↑$0.01 (0.04%) | 24.57 | 24.60 | 16.22K |
| 2024-04-25 | 24.49 | 24.53 | ↑$0.04 (0.16%) | 24.45 | 24.56 | 30.59K |
| 2024-04-24 | 24.52 | 24.50 | ↓$0.02 (-0.10%) | 24.48 | 24.52 | 17.55K |
| 2024-04-23 | 24.49 | 24.52 | ↑$0.03 (0.12%) | 24.49 | 24.55 | 113.30K |
| 2024-04-22 | 24.47 | 24.50 | ↑$0.03 (0.12%) | 24.46 | 24.51 | 34.80K |
| 2024-04-19 | 24.43 | 24.41 | ↓$0.02 (-0.08%) | 24.40 | 24.45 | 125.84K |
| 2024-04-18 | 24.43 | 24.43 | ↑$0.00 (0.00%) | 24.40 | 24.44 | 37.72K |
| 2024-04-17 | 24.45 | 24.37 | ↓$0.08 (-0.33%) | 24.37 | 24.45 | 26.05K |
| 2024-04-16 | 24.40 | 24.39 | ↓$0.01 (-0.04%) | 24.33 | 24.40 | 21.14K |
| 2024-04-15 | 24.54 | 24.40 | ↓$0.14 (-0.57%) | 24.40 | 24.54 | 30.14K |
| 2024-04-12 | 24.52 | 24.50 | ↓$0.02 (-0.08%) | 24.47 | 24.52 | 12.54K |
| 2024-04-11 | 24.56 | 24.55 | ↓$0.01 (-0.02%) | 24.53 | 24.59 | 87.46K |
| 2024-04-10 | 24.57 | 24.56 | ↓$0.01 (-0.04%) | 24.54 | 24.60 | 18.65K |
| 2024-04-09 | 24.59 | 24.58 | ↓$0.01 (-0.04%) | 24.54 | 24.59 | 25.45K |
| 2024-04-08 | 24.50 | 24.56 | ↑$0.06 (0.24%) | 24.50 | 24.59 | 43.38K |
| 2024-04-05 | 24.42 | 24.48 | ↑$0.06 (0.25%) | 24.42 | 24.48 | 43.71K |
| 2024-04-04 | 24.48 | 24.41 | ↓$0.07 (-0.29%) | 24.40 | 24.52 | 20.96K |
| 2024-04-03 | 24.46 | 24.47 | ↑$0.01 (0.04%) | 24.45 | 24.52 | 47.82K |
| 2024-04-02 | 24.44 | 24.46 | ↑$0.02 (0.08%) | 24.40 | 24.46 | 14.03K |
| 2024-04-01 | 24.59 | 24.59 | ↑$0.00 (0.00%) | 24.56 | 24.61 | 22.75K |
| 2024-03-28 | 24.60 | 24.60 | ↑$0.00 (0.00%) | 24.58 | 24.62 | 14.59K |
| 2024-03-27 | 24.51 | 24.59 | ↑$0.08 (0.33%) | 24.51 | 24.59 | 24.35K |
| 2024-03-26 | 24.57 | 24.53 | ↓$0.04 (-0.16%) | 24.52 | 24.57 | 221.98K |
Create an account or log in to view more rows.
$IGBH shorting it
$IGBH When in doubt...
$IGBH hang tight
ignore fud and buy dips if you can
everyone be okay????
$IGBH Buy the dip
$IGBH down hard at open
$IGBH who else excited??
$IGBH last chance to load imo
$IGBH Overpower the algos!
$IGBH just bought a half position.
$IGBH is anyone really buying this shit