iShares 5-10 Year Investment Grade Corporate Bond ETF (IGIB) Historical Stock Data
51.98 ↑0.07 (0.13%)
As of February 2, 2023, 3:57pm EST.
Historical Data
In the past 30 trading days, IGIB is up 0.06% a day on average. There have been 18 days where iShares 5-10 Year Investment Grade Corporate Bond ETF closed green and 12 days where IGIB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 51.61 | 51.91 | ↑$0.30 (0.58%) | 51.41 | 51.96 | 2.21M |
| 2023-01-31 | 51.54 | 51.68 | ↑$0.14 (0.27%) | 51.35 | 51.68 | 2M |
| 2023-01-30 | 51.31 | 51.27 | ↓$0.04 (-0.08%) | 51.24 | 51.40 | 1.15M |
| 2023-01-27 | 51.41 | 51.45 | ↑$0.04 (0.08%) | 51.39 | 51.49 | 1.36M |
| 2023-01-26 | 51.59 | 51.55 | ↓$0.04 (-0.08%) | 51.43 | 51.70 | 5.90M |
| 2023-01-25 | 51.56 | 51.60 | ↑$0.04 (0.08%) | 51.44 | 51.64 | 1.85M |
| 2023-01-24 | 51.39 | 51.57 | ↑$0.18 (0.35%) | 51.28 | 51.59 | 2.44M |
| 2023-01-23 | 51.29 | 51.33 | ↑$0.04 (0.08%) | 51.26 | 51.44 | 1.31M |
| 2023-01-20 | 51.40 | 51.40 | ↑$0.00 (0.00%) | 51.27 | 51.44 | 2.82M |
| 2023-01-19 | 51.55 | 51.59 | ↑$0.04 (0.08%) | 51.52 | 51.66 | 1.68M |
| 2023-01-18 | 51.71 | 51.67 | ↓$0.04 (-0.08%) | 51.49 | 51.81 | 2.31M |
| 2023-01-17 | 51.12 | 51.15 | ↑$0.03 (0.06%) | 51.10 | 51.27 | 2.46M |
| 2023-01-13 | 51.29 | 51.20 | ↓$0.09 (-0.18%) | 51.17 | 51.39 | 1.75M |
| 2023-01-12 | 51.11 | 51.40 | ↑$0.29 (0.57%) | 50.91 | 51.40 | 3.11M |
| 2023-01-11 | 50.81 | 50.95 | ↑$0.14 (0.28%) | 50.80 | 50.95 | 2.73M |
| 2023-01-10 | 50.62 | 50.64 | ↑$0.02 (0.04%) | 50.52 | 50.72 | 2.76M |
| 2023-01-09 | 50.59 | 50.74 | ↑$0.15 (0.30%) | 50.57 | 50.87 | 2.30M |
| 2023-01-06 | 50.08 | 50.63 | ↑$0.55 (1.10%) | 50.01 | 50.69 | 1.49M |
| 2023-01-05 | 49.81 | 49.96 | ↑$0.15 (0.30%) | 49.73 | 50.02 | 1.93M |
| 2023-01-04 | 50.09 | 50.05 | ↓$0.04 (-0.08%) | 49.89 | 50.09 | 1.30M |
| 2023-01-03 | 49.99 | 49.76 | ↓$0.23 (-0.46%) | 49.67 | 50.02 | 1.66M |
| 2022-12-30 | 49.61 | 49.51 | ↓$0.10 (-0.20%) | 49.43 | 49.66 | 1.11M |
| 2022-12-29 | 49.61 | 49.72 | ↑$0.11 (0.22%) | 49.57 | 49.73 | 1.03M |
| 2022-12-28 | 49.66 | 49.46 | ↓$0.20 (-0.40%) | 49.46 | 49.71 | 1.45M |
| 2022-12-27 | 49.83 | 49.55 | ↓$0.28 (-0.56%) | 49.55 | 49.86 | 1.27M |
| 2022-12-23 | 49.96 | 50.03 | ↑$0.07 (0.14%) | 49.90 | 50.07 | 0.98M |
| 2022-12-22 | 50.05 | 50.08 | ↑$0.03 (0.06%) | 50.01 | 50.14 | 1.25M |
| 2022-12-21 | 50.11 | 50.09 | ↓$0.02 (-0.04%) | 50.01 | 50.16 | 1.62M |
| 2022-12-20 | 49.96 | 49.87 | ↓$0.09 (-0.18%) | 49.84 | 49.99 | 4.53M |
| 2022-12-19 | 50.42 | 50.25 | ↓$0.17 (-0.34%) | 50.19 | 50.42 | 2.55M |
Create an account or log in to view more rows.
$IGIB I need a smoke after this trade
$IGIB holdddd it tight yall
$IGIB headed back to all time highs shortly
$IGIB oh my!
$IGIB I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$IGIB Holding Pattern
$IGIB id rather have a dip then rip than a gap and crap
$IGIB time will come
$IGIB Any red I see I shall buy
$IGIB let’s go!! Squeeze time