iShares Edge Investment Grade Enhanced Bond ETF (IGEB) Historical Stock Data
45.10 ↑0.00 (0.00%)
As of Market Close on January 27th, 2023.
Historical Data
In the past 30 trading days, IGEB is up 0.07% a day on average. There have been 19 days where iShares Edge Investment Grade Enhanced Bond ETF closed green and 11 days where IGEB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 45.09 | 45.10 | ↑$0.02 (0.03%) | 45.06 | 45.15 | 12.50K |
| 2023-01-20 | 45.05 | 45.09 | ↑$0.04 (0.09%) | 44.98 | 45.23 | 152.35K |
| 2023-01-13 | 45.17 | 44.98 | ↓$0.19 (-0.43%) | 44.94 | 45.17 | 8.10K |
| 2023-01-06 | 43.94 | 44.35 | ↑$0.41 (0.93%) | 43.86 | 44.37 | 21.80K |
| 2022-12-30 | 43.30 | 43.31 | ↑$0.01 (0.02%) | 43.25 | 43.39 | 7K |
| 2022-12-23 | 43.74 | 43.78 | ↑$0.04 (0.09%) | 43.74 | 43.84 | 10.10K |
| 2022-12-16 | 44.08 | 44.36 | ↑$0.28 (0.63%) | 44.08 | 44.37 | 14.79K |
| 2022-12-09 | 44.38 | 44.26 | ↓$0.12 (-0.27%) | 44.26 | 44.38 | 21.29K |
| 2022-12-02 | 43.92 | 44.35 | ↑$0.43 (0.98%) | 43.92 | 44.35 | 23.82K |
| 2022-11-23 | 43.76 | 43.87 | ↑$0.11 (0.25%) | 43.67 | 44.00 | 386.89K |
| 2022-11-03 | 41.59 | 41.76 | ↑$0.17 (0.40%) | 41.55 | 41.77 | 6.85K |
| 2022-10-05 | 42.62 | 42.63 | ↑$0.01 (0.01%) | 42.47 | 42.64 | 10.73K |
| 2022-08-02 | 46.16 | 45.63 | ↓$0.53 (-1.15%) | 45.41 | 46.16 | 23.75K |
| 2022-07-01 | 44.73 | 44.91 | ↑$0.18 (0.41%) | 44.73 | 44.93 | 15.86K |
| 2022-05-04 | 45.64 | 46.00 | ↑$0.36 (0.79%) | 45.54 | 46.00 | 18.71K |
| 2022-05-03 | 45.78 | 45.65 | ↓$0.13 (-0.28%) | 45.64 | 45.83 | 33.76K |
| 2022-03-25 | 48.13 | 47.98 | ↓$0.15 (-0.31%) | 47.86 | 48.13 | 8K |
| 2022-03-04 | 49.73 | 49.57 | ↓$0.16 (-0.33%) | 49.57 | 49.75 | 11.62K |
| 2022-03-01 | 49.98 | 49.99 | ↑$0.01 (0.02%) | 49.98 | 50.22 | 13.37K |
| 2022-02-09 | 50.37 | 50.32 | ↓$0.05 (-0.10%) | 50.36 | 50.48 | 8.53K |
| 2022-02-04 | 50.45 | 50.29 | ↓$0.16 (-0.32%) | 50.21 | 50.45 | 5.70K |
| 2022-01-21 | 51.42 | 51.48 | ↑$0.06 (0.12%) | 51.40 | 51.55 | 74K |
| 2022-01-11 | 51.72 | 51.87 | ↑$0.15 (0.29%) | 51.72 | 51.87 | 19.16K |
| 2021-12-23 | 52.62 | 52.70 | ↑$0.08 (0.15%) | 52.61 | 52.73 | 9.50K |
| 2021-12-21 | 52.57 | 52.68 | ↑$0.12 (0.22%) | 52.47 | 52.68 | 34.47K |
| 2021-12-20 | 52.72 | 52.70 | ↓$0.02 (-0.04%) | 52.61 | 52.76 | 53.39K |
| 2021-12-14 | 52.71 | 52.76 | ↑$0.05 (0.09%) | 52.70 | 52.83 | 15.86K |
| 2021-12-13 | 52.95 | 52.90 | ↓$0.05 (-0.09%) | 52.91 | 53.02 | 34.70K |
| 2021-11-19 | 53.58 | 53.58 | ↑$0.00 (0.00%) | 53.54 | 53.60 | 21.50K |
| 2021-08-06 | 54.40 | 54.28 | ↓$0.12 (-0.22%) | 54.28 | 54.40 | 17.80K |
Create an account or log in to view more rows.
$IGEB I like green candles on my birthday cake
$IGEB volume = money
$IGEB soon
$IGEB I warned everyone this company sucks
$IGEB Bears always win...
Bulls have to be forever bagholders....
$IGEB The United States stock market is going to crash.
$IGEB why spike ?
$IGEB this is just going to go up forever
$IGEB keep it going
$IGEB due for a spike!