iShares 5-10 Year Investment Grade Corporate Bond ETF (IGIB) Historical Stock Data
53.96 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IGIB is down -0.01% a day on average. There have been 13 days where iShares 5-10 Year Investment Grade Corporate Bond ETF closed green and 17 days where IGIB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 53.86 | 53.96 | ↑$0.10 (0.19%) | 53.85 | 53.97 | 1.30M |
| 2025-12-23 | 53.71 | 53.80 | ↑$0.09 (0.17%) | 53.69 | 53.83 | 1.81M |
| 2025-12-22 | 53.81 | 53.79 | ↓$0.02 (-0.04%) | 53.75 | 53.81 | 2.48M |
| 2025-12-19 | 53.85 | 53.80 | ↓$0.05 (-0.09%) | 53.78 | 53.88 | 2.27M |
| 2025-12-18 | 54.11 | 54.11 | ↑$0.00 (0.00%) | 54.02 | 54.13 | 2.08M |
| 2025-12-17 | 53.96 | 53.95 | ↓$0.01 (-0.02%) | 53.91 | 53.99 | 2.65M |
| 2025-12-16 | 53.89 | 53.97 | ↑$0.08 (0.15%) | 53.87 | 54.01 | 4.38M |
| 2025-12-15 | 53.98 | 53.90 | ↓$0.08 (-0.15%) | 53.85 | 53.99 | 3.05M |
| 2025-12-12 | 53.89 | 53.83 | ↓$0.06 (-0.11%) | 53.81 | 53.90 | 2.33M |
| 2025-12-11 | 54.12 | 54.02 | ↓$0.10 (-0.18%) | 53.99 | 54.16 | 6.88M |
| 2025-12-10 | 53.81 | 54.05 | ↑$0.24 (0.45%) | 53.80 | 54.06 | 3.76M |
| 2025-12-09 | 53.97 | 53.84 | ↓$0.13 (-0.24%) | 53.80 | 53.97 | 3.62M |
| 2025-12-08 | 53.98 | 53.91 | ↓$0.07 (-0.13%) | 53.82 | 53.99 | 2.95M |
| 2025-12-05 | 54.06 | 53.99 | ↓$0.07 (-0.13%) | 53.94 | 54.07 | 2.22M |
| 2025-12-04 | 54.08 | 54.04 | ↓$0.04 (-0.07%) | 54.00 | 54.09 | 2.71M |
| 2025-12-03 | 54.08 | 54.13 | ↑$0.05 (0.09%) | 54.05 | 54.16 | 3.22M |
| 2025-12-02 | 53.98 | 54.02 | ↑$0.04 (0.07%) | 53.94 | 54.05 | 3.26M |
| 2025-12-01 | 53.95 | 53.96 | ↑$0.01 (0.02%) | 53.91 | 54.01 | 1.58M |
| 2025-11-28 | 54.43 | 54.39 | ↓$0.04 (-0.07%) | 54.31 | 54.43 | 1.75M |
| 2025-11-26 | 54.31 | 54.44 | ↑$0.13 (0.24%) | 54.27 | 54.44 | 2.82M |
| 2025-11-25 | 54.20 | 54.33 | ↑$0.13 (0.24%) | 54.19 | 54.39 | 4.14M |
| 2025-11-24 | 54.12 | 54.14 | ↑$0.02 (0.04%) | 54.07 | 54.19 | 3.51M |
| 2025-11-21 | 54.04 | 54.06 | ↑$0.03 (0.05%) | 53.93 | 54.06 | 2.32M |
| 2025-11-20 | 53.92 | 53.86 | ↓$0.06 (-0.11%) | 53.83 | 53.96 | 2.67M |
| 2025-11-19 | 53.90 | 53.81 | ↓$0.09 (-0.17%) | 53.78 | 53.91 | 1.96M |
| 2025-11-18 | 53.84 | 53.81 | ↓$0.03 (-0.06%) | 53.77 | 53.90 | 4.48M |
| 2025-11-17 | 53.77 | 53.77 | ↑$0.00 (0.00%) | 53.74 | 53.84 | 4.80M |
| 2025-11-14 | 53.92 | 53.76 | ↓$0.16 (-0.30%) | 53.76 | 53.93 | 2.24M |
| 2025-11-13 | 53.87 | 53.84 | ↓$0.03 (-0.06%) | 53.84 | 53.96 | 4.66M |
| 2025-11-12 | 54.02 | 54.01 | ↓$0.01 (-0.02%) | 53.97 | 54.03 | 1.81M |
Create an account or log in to view more rows.
$IGIB Reinvest your dividends
$IGIB Momentum is building...
$IGIB I mean ... head and shoulders .....
$IGIB let’s go!! Squeeze time
$IGIB only getting stronger
$IGIB red day ahead
$IGIB Buying again tomorrow.
$IGIB buy and HODL
$IGIB love this stock!!!!
$IGIB Ahhhhhhh payday tomorrow. Know what I’m doing with some spare