iShares 10+ Year Investment Grade Corporate Bond ETF (IGLB) Historical Stock Data
48.83 ↓0.32 (-0.65%)
As of April 24, 2024, 3:52pm EST.
Historical Data
In the past 30 trading days, IGLB is down -0.13% 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 48.95 | 48.83 | ↓$0.12 (-0.25%) | 48.63 | 48.97 | 835.24K |
| 2024-04-23 | 48.99 | 49.15 | ↑$0.16 (0.33%) | 48.90 | 49.42 | 889.34K |
| 2024-04-22 | 48.92 | 49.08 | ↑$0.16 (0.33%) | 48.88 | 49.10 | 662.26K |
| 2024-04-19 | 49.17 | 48.98 | ↓$0.19 (-0.39%) | 48.89 | 49.17 | 822.03K |
| 2024-04-18 | 49.10 | 48.89 | ↓$0.21 (-0.43%) | 48.78 | 49.10 | 1.18M |
| 2024-04-17 | 49.03 | 49.03 | ↑$0.00 (0.00%) | 48.82 | 49.11 | 1.18M |
| 2024-04-16 | 48.58 | 48.62 | ↑$0.04 (0.08%) | 48.35 | 48.74 | 1.20M |
| 2024-04-15 | 49.33 | 48.85 | ↓$0.48 (-0.97%) | 48.73 | 49.33 | 1.22M |
| 2024-04-12 | 49.84 | 49.66 | ↓$0.18 (-0.36%) | 49.66 | 49.85 | 786.64K |
| 2024-04-11 | 49.86 | 49.55 | ↓$0.31 (-0.62%) | 49.38 | 49.87 | 1.90M |
| 2024-04-10 | 50.17 | 49.70 | ↓$0.47 (-0.94%) | 49.61 | 50.19 | 854.33K |
| 2024-04-09 | 50.60 | 50.67 | ↑$0.07 (0.14%) | 50.52 | 50.69 | 715.46K |
| 2024-04-08 | 50.16 | 50.32 | ↑$0.16 (0.32%) | 50.10 | 50.42 | 2.35M |
| 2024-04-05 | 50.19 | 50.19 | ↑$0.00 (0.00%) | 50.15 | 50.44 | 1.48M |
| 2024-04-04 | 50.72 | 50.51 | ↓$0.21 (-0.41%) | 50.38 | 50.73 | 812.86K |
| 2024-04-03 | 50.15 | 50.44 | ↑$0.29 (0.58%) | 50.03 | 50.55 | 2.88M |
| 2024-04-02 | 50.17 | 50.43 | ↑$0.26 (0.52%) | 49.97 | 50.46 | 781.26K |
| 2024-04-01 | 50.96 | 50.56 | ↓$0.40 (-0.78%) | 50.50 | 50.96 | 1M |
| 2024-03-28 | 51.43 | 51.51 | ↑$0.08 (0.16%) | 51.40 | 51.70 | 1.39M |
| 2024-03-27 | 51.10 | 51.54 | ↑$0.44 (0.86%) | 51.06 | 51.54 | 1.27M |
| 2024-03-26 | 51.11 | 51.01 | ↓$0.10 (-0.20%) | 50.89 | 51.11 | 1.49M |
| 2024-03-25 | 51.23 | 51.01 | ↓$0.22 (-0.43%) | 50.96 | 51.23 | 375.31K |
| 2024-03-22 | 51.44 | 51.27 | ↓$0.17 (-0.33%) | 51.21 | 51.44 | 1.07M |
| 2024-03-21 | 51.11 | 51.00 | ↓$0.11 (-0.22%) | 50.89 | 51.16 | 1.34M |
| 2024-03-20 | 50.82 | 50.88 | ↑$0.06 (0.12%) | 50.47 | 51.04 | 793.04K |
| 2024-03-19 | 50.72 | 50.79 | ↑$0.07 (0.14%) | 50.67 | 51.00 | 849.33K |
| 2024-03-18 | 50.81 | 50.64 | ↓$0.17 (-0.33%) | 50.62 | 50.86 | 771.84K |
| 2024-03-15 | 50.80 | 50.82 | ↑$0.02 (0.04%) | 50.67 | 50.89 | 1.78M |
| 2024-03-14 | 51.07 | 50.73 | ↓$0.34 (-0.67%) | 50.66 | 51.07 | 1.57M |
| 2024-03-13 | 51.40 | 51.29 | ↓$0.11 (-0.21%) | 51.27 | 51.55 | 732.37K |
Create an account or log in to view more rows.
$IGLB Lol she wants higher
$IGLB C'mon
do a spike!!
$IGLB lfg!!! So much movement ! Buy n hodl!
$IGLB Powell save me
$IGLB no pain no gain
$IGLB oh my!
$IGLB Shorts are calling in all the favors
$IGLB buy buy buy!!
$IGLB Any red I see I shall buy
$IGLB gets me every time lol