iShares 10+ Year Investment Grade Corporate Bond ETF (IGLB) Historical Stock Data
55.08 ↓0.98 (-1.75%)
As of Market Close on August 5th, 2022.
Historical Data
In the past 30 trading days, IGLB is up 0.11% a day on average. There have been 14 days where iShares 10+ Year Investment Grade Corporate Bond ETF closed green and 16 days where IGLB closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2022-08-05 | 55.11 | 55.08 | ↓$0.03 (-0.05%) | 54.60 | 55.14 | 359.35K |
2022-08-04 | 55.97 | 56.06 | ↑$0.09 (0.16%) | 55.52 | 56.06 | 657.49K |
2022-08-03 | 55.20 | 56.13 | ↑$0.93 (1.68%) | 55.04 | 56.14 | 648.12K |
2022-08-02 | 55.97 | 55.13 | ↓$0.84 (-1.50%) | 55.08 | 56.11 | 1.09M |
2022-08-01 | 55.73 | 55.97 | ↑$0.24 (0.43%) | 55.50 | 56.17 | 528.90K |
2022-07-29 | 55.73 | 55.89 | ↑$0.16 (0.29%) | 55.57 | 56.28 | 398.09K |
2022-07-28 | 55.69 | 55.68 | ↓$0.01 (-0.02%) | 55.50 | 55.87 | 426.41K |
2022-07-27 | 55.24 | 55.23 | ↓$0.01 (-0.02%) | 55.19 | 55.70 | 897.83K |
2022-07-26 | 55.09 | 54.86 | ↓$0.23 (-0.42%) | 54.79 | 55.16 | 394.20K |
2022-07-25 | 54.96 | 54.79 | ↓$0.17 (-0.31%) | 54.61 | 55.06 | 424.78K |
2022-07-22 | 55.59 | 55.47 | ↓$0.12 (-0.22%) | 55.19 | 55.94 | 834.85K |
2022-07-21 | 54.23 | 54.87 | ↑$0.64 (1.18%) | 54.23 | 54.94 | 600.69K |
2022-07-20 | 54.43 | 54.07 | ↓$0.36 (-0.66%) | 53.95 | 54.45 | 182.82K |
2022-07-19 | 53.97 | 54.04 | ↑$0.07 (0.13%) | 53.66 | 54.14 | 660.56K |
2022-07-18 | 54.26 | 53.81 | ↓$0.45 (-0.83%) | 53.73 | 54.28 | 1.24M |
2022-07-15 | 53.98 | 54.35 | ↑$0.37 (0.69%) | 53.77 | 54.62 | 517.25K |
2022-07-14 | 53.44 | 53.89 | ↑$0.45 (0.84%) | 53.27 | 53.98 | 606.66K |
2022-07-13 | 52.96 | 54.30 | ↑$1.34 (2.53%) | 52.89 | 54.36 | 640.91K |
2022-07-12 | 53.86 | 53.73 | ↓$0.13 (-0.24%) | 53.60 | 54.19 | 152.10K |
2022-07-11 | 53.62 | 53.54 | ↓$0.08 (-0.15%) | 53.45 | 53.89 | 243.87K |
2022-07-08 | 53.25 | 53.22 | ↓$0.03 (-0.06%) | 53.07 | 53.29 | 375.34K |
2022-07-07 | 53.74 | 53.42 | ↓$0.32 (-0.60%) | 53.32 | 53.88 | 579.41K |
2022-07-06 | 54.00 | 53.47 | ↓$0.53 (-0.98%) | 53.43 | 54.10 | 196.49K |
2022-07-05 | 53.88 | 53.82 | ↓$0.06 (-0.11%) | 53.62 | 53.98 | 175.26K |
2022-07-01 | 53.60 | 53.75 | ↑$0.15 (0.28%) | 53.44 | 54.15 | 355.41K |
2022-06-30 | 53.07 | 53.31 | ↑$0.24 (0.45%) | 53.07 | 53.57 | 421.97K |
2022-06-29 | 52.70 | 53.09 | ↑$0.39 (0.74%) | 52.64 | 53.12 | 176.83K |
2022-06-28 | 52.49 | 52.64 | ↑$0.15 (0.29%) | 52.28 | 52.68 | 257.69K |
2022-06-27 | 52.89 | 52.69 | ↓$0.20 (-0.38%) | 52.60 | 53.08 | 291.82K |
2022-06-24 | 53.24 | 53.31 | ↑$0.07 (0.13%) | 53.24 | 53.81 | 187.28K |
Create an account or log in to view more rows.
$IGLB The best investment you can make is an investment in yourself or another person
$IGLB nice!!!
$IGLB I would not be a bear now
$IGLB push baby push!
$IGLB hi hi
$IGLB lol who sold
$IGLB looking ready to breakout soon.
$IGLB buy the dip.
$IGLB i need more
$IGLB To the moon!!