iShares Edge Investment Grade Enhanced Bond ETF (IGEB) Historical Stock Data
44.22 ↑0.12 (0.27%)
As of May 7, 2024, 10:56am EST.
Historical Data
In the past 30 trading days, IGEB is down 0.00% a day on average. There have been 16 days where iShares Edge Investment Grade Enhanced Bond ETF closed green and 14 days where IGEB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 44.05 | 44.10 | ↑$0.05 (0.11%) | 44.03 | 44.13 | 51.25K |
| 2024-05-03 | 44.09 | 44.04 | ↓$0.05 (-0.11%) | 43.94 | 44.09 | 54.73K |
| 2024-05-02 | 43.59 | 43.80 | ↑$0.21 (0.48%) | 43.54 | 43.80 | 71.91K |
| 2024-05-01 | 43.47 | 43.55 | ↑$0.08 (0.18%) | 43.42 | 43.71 | 73.71K |
| 2024-04-30 | 43.60 | 43.56 | ↓$0.04 (-0.09%) | 43.54 | 43.67 | 53.25K |
| 2024-04-29 | 43.66 | 43.79 | ↑$0.13 (0.30%) | 43.65 | 43.80 | 100.89K |
| 2024-04-26 | 43.62 | 43.60 | ↓$0.02 (-0.05%) | 43.57 | 43.65 | 39.86K |
| 2024-04-25 | 43.44 | 43.47 | ↑$0.03 (0.07%) | 43.32 | 43.49 | 90.82K |
| 2024-04-24 | 43.57 | 43.57 | ↑$0.01 (0.01%) | 43.49 | 43.59 | 52.55K |
| 2024-04-23 | 43.57 | 43.68 | ↑$0.11 (0.25%) | 43.57 | 43.82 | 61.41K |
| 2024-04-22 | 43.50 | 43.61 | ↑$0.11 (0.25%) | 43.50 | 43.62 | 88.60K |
| 2024-04-19 | 43.56 | 43.52 | ↓$0.04 (-0.09%) | 43.50 | 43.60 | 73.57K |
| 2024-04-18 | 43.61 | 43.46 | ↓$0.15 (-0.34%) | 43.41 | 43.61 | 193.32K |
| 2024-04-17 | 43.54 | 43.57 | ↑$0.03 (0.07%) | 43.47 | 43.64 | 571.61K |
| 2024-04-16 | 43.41 | 43.40 | ↓$0.01 (-0.02%) | 43.28 | 43.44 | 484.22K |
| 2024-04-15 | 43.71 | 43.55 | ↓$0.16 (-0.37%) | 43.52 | 43.71 | 74.33K |
| 2024-04-12 | 43.98 | 43.91 | ↓$0.07 (-0.16%) | 43.86 | 43.98 | 417.98K |
| 2024-04-11 | 43.97 | 43.81 | ↓$0.16 (-0.36%) | 43.72 | 43.97 | 47.64K |
| 2024-04-10 | 44.10 | 43.86 | ↓$0.24 (-0.54%) | 43.82 | 44.10 | 59.74K |
| 2024-04-09 | 44.31 | 44.39 | ↑$0.08 (0.18%) | 44.30 | 44.42 | 59.83K |
| 2024-04-08 | 44.15 | 44.20 | ↑$0.05 (0.11%) | 44.15 | 44.28 | 90.77K |
| 2024-04-05 | 44.25 | 44.28 | ↑$0.03 (0.07%) | 44.22 | 44.32 | 112.89K |
| 2024-04-04 | 44.45 | 44.41 | ↓$0.04 (-0.09%) | 44.30 | 44.45 | 62.35K |
| 2024-04-03 | 44.19 | 44.31 | ↑$0.12 (0.26%) | 44.15 | 44.37 | 98.74K |
| 2024-04-02 | 44.22 | 44.26 | ↑$0.04 (0.09%) | 44.13 | 44.32 | 124.21K |
| 2024-04-01 | 44.49 | 44.36 | ↓$0.13 (-0.29%) | 44.31 | 44.52 | 59.23K |
| 2024-03-28 | 44.82 | 44.85 | ↑$0.04 (0.08%) | 44.82 | 44.94 | 185.35K |
| 2024-03-27 | 44.71 | 44.87 | ↑$0.16 (0.36%) | 44.70 | 44.88 | 62.42K |
| 2024-03-26 | 44.74 | 44.66 | ↓$0.08 (-0.18%) | 44.61 | 44.74 | 84.46K |
| 2024-03-25 | 44.79 | 44.69 | ↓$0.10 (-0.22%) | 44.65 | 44.79 | 60.59K |
Create an account or log in to view more rows.
$IGEB Be patient !!
$IGEB nearing a decent swing entry point
$IGEB now is the time to slap that ask!!!
$IGEB This was indeed a beautiful day.
$IGEB Looking for this cup to breakout.
$IGEB Nope
$IGEB GET IN mofos!!!
$IGEB Buy now
$IGEB bear trap dude
$IGEB out of the way