iShares Edge Investment Grade Enhanced Bond ETF (IGEB) Historical Stock Data
45.75 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IGEB is up 0.00% a day on average. There have been 14 days where iShares Edge Investment Grade Enhanced Bond ETF closed green and 16 days where IGEB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 45.66 | 45.75 | ↑$0.09 (0.20%) | 45.64 | 45.75 | 83.75K |
| 2025-12-23 | 45.51 | 45.61 | ↑$0.09 (0.21%) | 45.50 | 45.62 | 123.91K |
| 2025-12-22 | 45.59 | 45.56 | ↓$0.03 (-0.07%) | 45.54 | 45.59 | 198.79K |
| 2025-12-19 | 45.61 | 45.58 | ↓$0.03 (-0.07%) | 45.57 | 45.65 | 181.64K |
| 2025-12-18 | 45.85 | 45.86 | ↑$0.01 (0.02%) | 45.79 | 45.88 | 119.49K |
| 2025-12-17 | 45.71 | 45.72 | ↑$0.01 (0.01%) | 45.68 | 45.76 | 146.62K |
| 2025-12-16 | 45.65 | 45.74 | ↑$0.09 (0.20%) | 45.65 | 45.77 | 147.77K |
| 2025-12-15 | 45.74 | 45.67 | ↓$0.07 (-0.15%) | 45.65 | 45.77 | 96.54K |
| 2025-12-12 | 45.69 | 45.64 | ↓$0.05 (-0.11%) | 45.63 | 45.71 | 101.24K |
| 2025-12-11 | 45.92 | 45.82 | ↓$0.10 (-0.22%) | 45.81 | 45.95 | 122.40K |
| 2025-12-10 | 45.66 | 45.86 | ↑$0.20 (0.44%) | 45.66 | 45.88 | 118.49K |
| 2025-12-09 | 45.79 | 45.69 | ↓$0.10 (-0.22%) | 45.66 | 45.79 | 122.55K |
| 2025-12-08 | 45.81 | 45.73 | ↓$0.08 (-0.17%) | 45.66 | 45.81 | 110.50K |
| 2025-12-05 | 45.86 | 45.80 | ↓$0.06 (-0.13%) | 45.75 | 45.86 | 90.60K |
| 2025-12-04 | 45.91 | 45.83 | ↓$0.08 (-0.17%) | 45.81 | 45.91 | 122.53K |
| 2025-12-03 | 45.85 | 45.91 | ↑$0.06 (0.13%) | 45.83 | 45.93 | 105.12K |
| 2025-12-02 | 45.78 | 45.81 | ↑$0.02 (0.05%) | 45.76 | 45.84 | 125.89K |
| 2025-12-01 | 45.74 | 45.78 | ↑$0.04 (0.09%) | 45.74 | 45.80 | 106.60K |
| 2025-11-28 | 46.17 | 46.15 | ↓$0.02 (-0.04%) | 46.10 | 46.19 | 176.04K |
| 2025-11-26 | 46.06 | 46.20 | ↑$0.14 (0.30%) | 46.03 | 46.20 | 108.44K |
| 2025-11-25 | 45.97 | 46.08 | ↑$0.11 (0.24%) | 45.97 | 46.13 | 258.44K |
| 2025-11-24 | 45.89 | 45.96 | ↑$0.07 (0.15%) | 45.88 | 45.97 | 149.43K |
| 2025-11-21 | 45.82 | 45.83 | ↑$0.01 (0.02%) | 45.73 | 45.83 | 116.56K |
| 2025-11-20 | 45.73 | 45.71 | ↓$0.02 (-0.05%) | 45.67 | 45.77 | 141.95K |
| 2025-11-19 | 45.71 | 45.65 | ↓$0.06 (-0.13%) | 45.62 | 45.73 | 86.23K |
| 2025-11-18 | 45.69 | 45.65 | ↓$0.04 (-0.09%) | 45.61 | 45.73 | 130.98K |
| 2025-11-17 | 45.62 | 45.62 | ↑$0.00 (0.00%) | 45.62 | 45.71 | 210.30K |
| 2025-11-14 | 45.73 | 45.63 | ↓$0.10 (-0.23%) | 45.62 | 45.74 | 106.50K |
| 2025-11-13 | 45.74 | 45.70 | ↓$0.04 (-0.09%) | 45.70 | 45.80 | 220.25K |
| 2025-11-12 | 45.86 | 45.85 | ↓$0.01 (-0.02%) | 45.83 | 45.88 | 187.88K |
Create an account or log in to view more rows.
$IGEB this is going to skyrocket tmr!!!
$IGEB tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$IGEB what’s gonna happen now
$IGEB Buying again tomorrow.
$IGEB dont be a POS today
$IGEB come on I wana jump up and down
$IGEB Market is down
No worries
$IGEB the time is near
$IGEB bears haha
$IGEB Dumping started...
Get out while you can...