iShares Interest Rate Hedged Long-Term Corporate Bond ETF (IGBH) Historical Stock Data
23.93 ↑0.02 (0.08%)
As of Market Close on January 27th, 2023.
Historical Data
In the past 30 trading days, IGBH is up 0.00% a day on average. There have been 16 days where iShares Interest Rate Hedged Long-Term Corporate Bond ETF closed green and 14 days where IGBH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 23.93 | 23.93 | ↓$0.00 (-0.02%) | 23.87 | 23.99 | 7.60K |
| 2023-01-26 | 23.84 | 23.91 | ↑$0.06 (0.27%) | 23.84 | 23.92 | 3.08K |
| 2023-01-25 | 23.81 | 23.82 | ↑$0.01 (0.04%) | 23.76 | 23.88 | 36.92K |
| 2023-01-24 | 23.84 | 23.86 | ↑$0.02 (0.09%) | 23.69 | 23.92 | 627.99K |
| 2023-01-23 | 23.81 | 23.85 | ↑$0.04 (0.17%) | 23.81 | 23.92 | 11.11K |
| 2023-01-20 | 23.78 | 23.85 | ↑$0.07 (0.29%) | 23.74 | 23.93 | 8.56K |
| 2023-01-19 | 23.77 | 23.84 | ↑$0.07 (0.30%) | 23.76 | 23.84 | 10.53K |
| 2023-01-18 | 23.82 | 23.81 | ↓$0.01 (-0.04%) | 23.77 | 23.98 | 10.47K |
| 2023-01-17 | 23.78 | 23.79 | ↑$0.00 (0.02%) | 23.71 | 23.81 | 12.88K |
| 2023-01-13 | 23.72 | 23.84 | ↑$0.12 (0.53%) | 23.65 | 23.89 | 7.18K |
| 2023-01-12 | 23.57 | 23.72 | ↑$0.15 (0.64%) | 23.54 | 23.73 | 29.56K |
| 2023-01-11 | 23.71 | 23.58 | ↓$0.13 (-0.56%) | 23.56 | 23.71 | 5.04K |
| 2023-01-10 | 23.51 | 23.52 | ↑$0.01 (0.06%) | 23.42 | 23.52 | 9.37K |
| 2023-01-09 | 23.31 | 23.35 | ↑$0.04 (0.17%) | 23.31 | 23.46 | 16.66K |
| 2023-01-06 | 23.35 | 23.44 | ↑$0.09 (0.40%) | 23.30 | 23.44 | 5.23K |
| 2023-01-05 | 23.19 | 23.24 | ↑$0.05 (0.21%) | 23.14 | 23.28 | 17.35K |
| 2023-01-04 | 23.12 | 23.21 | ↑$0.09 (0.39%) | 23.10 | 23.25 | 11.98K |
| 2023-01-03 | 23.22 | 23.18 | ↓$0.04 (-0.17%) | 23.10 | 23.26 | 23.79K |
| 2022-12-30 | 23.28 | 23.22 | ↓$0.06 (-0.26%) | 23.15 | 23.35 | 7.08K |
| 2022-12-29 | 23.40 | 23.30 | ↓$0.10 (-0.43%) | 23.22 | 23.40 | 8.50K |
| 2022-12-28 | 23.32 | 23.29 | ↓$0.03 (-0.13%) | 23.25 | 23.44 | 172.71K |
| 2022-12-27 | 23.38 | 23.26 | ↓$0.12 (-0.51%) | 23.25 | 23.42 | 171.55K |
| 2022-12-23 | 23.43 | 23.40 | ↓$0.03 (-0.13%) | 23.34 | 23.45 | 11.90K |
| 2022-12-22 | 23.38 | 23.38 | ↑$0.00 (0.00%) | 23.31 | 23.44 | 7.78K |
| 2022-12-21 | 23.37 | 23.35 | ↓$0.02 (-0.09%) | 23.33 | 23.37 | 10.57K |
| 2022-12-20 | 23.26 | 23.23 | ↓$0.03 (-0.13%) | 23.15 | 23.28 | 21.87K |
| 2022-12-19 | 23.50 | 23.36 | ↓$0.14 (-0.60%) | 23.25 | 23.50 | 26.02K |
| 2022-12-16 | 23.56 | 23.43 | ↓$0.13 (-0.55%) | 23.39 | 23.56 | 17.47K |
| 2022-12-15 | 23.54 | 23.54 | ↓$0.00 (-0.02%) | 23.44 | 23.58 | 8.90K |
| 2022-12-14 | 23.57 | 23.59 | ↑$0.02 (0.06%) | 23.49 | 23.63 | 7.80K |
Create an account or log in to view more rows.
$IGBH whelp. you win this round. goodluck
$IGBH hint hint this is when you buy a few
$IGBH the price is wrong
$IGBH volume = money
$IGBH Buy the dip.
$IGBH lol who sold
$IGBH very nice
$IGBH every dip gets bought up.
$IGBH this market love evrry dips let’s see
$IGBH Dip buyers are going to get wrecked