iShares 5-10 Year Investment Grade Corporate Bond ETF (IGIB) Historical Stock Data
50.03 ↓0.23 (-0.45%)
As of April 25, 2024, 10:23am EST.
Historical Data
In the past 30 trading days, IGIB is down -0.05% a day on average. There have been 14 days where iShares 5-10 Year Investment Grade Corporate Bond ETF closed green and 16 days where IGIB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 50.33 | 50.25 | ↓$0.08 (-0.16%) | 50.18 | 50.33 | 1.75M |
| 2024-04-23 | 50.28 | 50.41 | ↑$0.13 (0.26%) | 50.21 | 50.53 | 1.86M |
| 2024-04-22 | 50.20 | 50.30 | ↑$0.10 (0.20%) | 50.17 | 50.30 | 1.20M |
| 2024-04-19 | 50.25 | 50.18 | ↓$0.07 (-0.14%) | 50.16 | 50.26 | 1.85M |
| 2024-04-18 | 50.27 | 50.13 | ↓$0.14 (-0.28%) | 50.10 | 50.27 | 1.92M |
| 2024-04-17 | 50.24 | 50.26 | ↑$0.02 (0.04%) | 50.15 | 50.33 | 2.46M |
| 2024-04-16 | 50.02 | 50.02 | ↑$0.00 (0.00%) | 49.91 | 50.06 | 2.40M |
| 2024-04-15 | 50.30 | 50.15 | ↓$0.15 (-0.30%) | 50.11 | 50.30 | 2.98M |
| 2024-04-12 | 50.59 | 50.53 | ↓$0.06 (-0.12%) | 50.52 | 50.63 | 1.71M |
| 2024-04-11 | 50.61 | 50.45 | ↓$0.16 (-0.32%) | 50.36 | 50.62 | 2.89M |
| 2024-04-10 | 50.70 | 50.49 | ↓$0.21 (-0.41%) | 50.45 | 50.72 | 4.94M |
| 2024-04-09 | 51.09 | 51.09 | ↑$0.00 (0.00%) | 51.03 | 51.12 | 1.86M |
| 2024-04-08 | 50.89 | 50.90 | ↑$0.01 (0.01%) | 50.86 | 50.96 | 1.68M |
| 2024-04-05 | 50.95 | 50.97 | ↑$0.02 (0.04%) | 50.94 | 51.09 | 3.21M |
| 2024-04-04 | 51.18 | 51.12 | ↓$0.06 (-0.12%) | 51.03 | 51.19 | 1.68M |
| 2024-04-03 | 50.88 | 51.07 | ↑$0.19 (0.37%) | 50.82 | 51.11 | 1.75M |
| 2024-04-02 | 50.91 | 51.01 | ↑$0.10 (0.20%) | 50.82 | 51.02 | 1.58M |
| 2024-04-01 | 51.25 | 51.06 | ↓$0.19 (-0.37%) | 51.02 | 51.27 | 2.57M |
| 2024-03-28 | 51.59 | 51.60 | ↑$0.01 (0.02%) | 51.56 | 51.68 | 2.26M |
| 2024-03-27 | 51.47 | 51.64 | ↑$0.17 (0.33%) | 51.45 | 51.64 | 1.67M |
| 2024-03-26 | 51.41 | 51.40 | ↓$0.01 (-0.02%) | 51.34 | 51.44 | 1.27M |
| 2024-03-25 | 51.54 | 51.41 | ↓$0.13 (-0.25%) | 51.40 | 51.54 | 855.02K |
| 2024-03-22 | 51.59 | 51.53 | ↓$0.06 (-0.12%) | 51.51 | 51.61 | 1.57M |
| 2024-03-21 | 51.45 | 51.39 | ↓$0.06 (-0.12%) | 51.34 | 51.48 | 1.84M |
| 2024-03-20 | 51.23 | 51.34 | ↑$0.11 (0.21%) | 51.13 | 51.41 | 2.04M |
| 2024-03-19 | 51.17 | 51.22 | ↑$0.05 (0.10%) | 51.14 | 51.28 | 1.75M |
| 2024-03-18 | 51.12 | 51.08 | ↓$0.04 (-0.08%) | 51.05 | 51.16 | 2M |
| 2024-03-15 | 51.10 | 51.13 | ↑$0.03 (0.06%) | 51.06 | 51.17 | 1.42M |
| 2024-03-14 | 51.32 | 51.14 | ↓$0.18 (-0.35%) | 51.10 | 51.32 | 3.40M |
| 2024-03-13 | 51.47 | 51.43 | ↓$0.04 (-0.08%) | 51.42 | 51.54 | 1.92M |
Create an account or log in to view more rows.
$IGIB The United States stock market is going to crash.
$IGIB no pain no gain
$IGIB time to make a big run Monday morning. Let's get it! ????????????????????????????
$IGIB Was last two days consolidation??
$IGIB soon
$IGIB I need a smoke after this trade
$IGIB I still don’t wanna buy it
$IGIB nice!!!
$IGIB bears haha
$IGIB Bullish AF ??