iShares 1-5 Year Investment Grade Corporate Bond ETF (IGSB) Historical Stock Data
50.47 ↓0.07 (-0.14%)
As of Market Close on January 30th, 2023.
Historical Data
In the past 30 trading days, IGSB is up 0.02% a day on average. There have been 19 days where iShares 1-5 Year Investment Grade Corporate Bond ETF closed green and 11 days where IGSB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 50.51 | 50.47 | ↓$0.04 (-0.08%) | 50.47 | 50.53 | 3.04M |
| 2023-01-27 | 50.53 | 50.54 | ↑$0.01 (0.02%) | 50.52 | 50.55 | 3.56M |
| 2023-01-26 | 50.60 | 50.56 | ↓$0.04 (-0.08%) | 50.53 | 50.61 | 4.76M |
| 2023-01-25 | 50.57 | 50.59 | ↑$0.02 (0.04%) | 50.54 | 50.61 | 3.08M |
| 2023-01-24 | 50.53 | 50.57 | ↑$0.04 (0.08%) | 50.49 | 50.58 | 3.59M |
| 2023-01-23 | 50.53 | 50.50 | ↓$0.03 (-0.06%) | 50.50 | 50.57 | 1.62M |
| 2023-01-20 | 50.52 | 50.58 | ↑$0.06 (0.12%) | 50.47 | 50.58 | 3.91M |
| 2023-01-19 | 50.57 | 50.58 | ↑$0.01 (0.02%) | 50.55 | 50.62 | 4.70M |
| 2023-01-18 | 50.64 | 50.64 | ↑$0.00 (0.00%) | 50.58 | 50.68 | 6.13M |
| 2023-01-17 | 50.40 | 50.42 | ↑$0.02 (0.04%) | 50.38 | 50.48 | 2.98M |
| 2023-01-13 | 50.42 | 50.39 | ↓$0.03 (-0.06%) | 50.36 | 50.46 | 8.12M |
| 2023-01-12 | 50.40 | 50.47 | ↑$0.07 (0.14%) | 50.35 | 50.47 | 4.99M |
| 2023-01-11 | 50.25 | 50.30 | ↑$0.05 (0.10%) | 50.23 | 50.30 | 12.44M |
| 2023-01-10 | 50.18 | 50.19 | ↑$0.01 (0.02%) | 50.14 | 50.22 | 5.12M |
| 2023-01-09 | 50.20 | 50.22 | ↑$0.02 (0.04%) | 50.19 | 50.29 | 5.82M |
| 2023-01-06 | 49.96 | 50.18 | ↑$0.22 (0.44%) | 49.92 | 50.21 | 3.05M |
| 2023-01-05 | 49.83 | 49.89 | ↑$0.06 (0.12%) | 49.79 | 49.91 | 9.52M |
| 2023-01-04 | 49.99 | 49.96 | ↓$0.03 (-0.06%) | 49.92 | 50.00 | 5.54M |
| 2023-01-03 | 49.98 | 49.89 | ↓$0.09 (-0.18%) | 49.85 | 49.98 | 4.10M |
| 2022-12-30 | 49.85 | 49.82 | ↓$0.03 (-0.06%) | 49.78 | 49.87 | 2.36M |
| 2022-12-29 | 49.85 | 49.88 | ↑$0.03 (0.06%) | 49.83 | 49.89 | 2.05M |
| 2022-12-28 | 49.86 | 49.79 | ↓$0.07 (-0.14%) | 49.79 | 49.89 | 3.43M |
| 2022-12-27 | 49.90 | 49.82 | ↓$0.08 (-0.16%) | 49.82 | 49.93 | 1.86M |
| 2022-12-23 | 49.95 | 49.97 | ↑$0.02 (0.04%) | 49.95 | 50.01 | 1.35M |
| 2022-12-22 | 49.98 | 50.01 | ↑$0.03 (0.06%) | 49.98 | 50.06 | 4.05M |
| 2022-12-21 | 50.00 | 50.02 | ↑$0.02 (0.04%) | 49.96 | 50.04 | 2.66M |
| 2022-12-20 | 49.91 | 49.89 | ↓$0.02 (-0.04%) | 49.84 | 49.93 | 4.36M |
| 2022-12-19 | 50.04 | 50.00 | ↓$0.04 (-0.08%) | 49.96 | 50.05 | 4.36M |
| 2022-12-16 | 49.97 | 50.09 | ↑$0.12 (0.24%) | 49.97 | 50.12 | 3.23M |
| 2022-12-15 | 50.08 | 50.08 | ↑$0.00 (0.00%) | 50.01 | 50.11 | 8.12M |
Create an account or log in to view more rows.
$IGSB Burn burn burn
$IGSB Not Selling
Hodling for thousands!
$IGSB lol who sold
$IGSB added!
$IGSB I think I like this stock more everyday
$IGSB God dammit
$IGSB I do it for the thrills!
$IGSB Holding
$IGSB bull trap confirmed
$IGSB bought more