iShares 5-10 Year Investment Grade Corporate Bond ETF (NQ: IGIB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	51.49	51.54	51.39	51.40	1,648,023	-0.15(-0.29%)
Dec 26, 2024	51.36	51.55	51.32	51.55	1,577,121	+0.06(+0.12%)
Dec 24, 2024	51.36	51.50	51.31	51.49	1,360,139	+0.10(+0.19%)
Dec 23, 2024	51.55	51.55	51.35	51.39	1,622,545	-0.11(-0.21%)
Dec 20, 2024	51.58	51.67	51.47	51.50	3,356,346	+0.17(+0.33%)
Dec 19, 2024	51.47	51.48	51.24	51.33	2,455,252	-0.14(-0.27%)
Dec 18, 2024	52.02	52.06	51.45	51.47	2,753,261	-0.73(-1.39%)
Dec 17, 2024	52.16	52.25	52.16	52.20	2,772,815	-0.02(-0.03%)
Dec 16, 2024	52.27	52.30	52.17	52.21	2,576,788	+0.05(+0.10%)
Dec 13, 2024	52.34	52.34	52.15	52.16	2,886,618	-0.22(-0.42%)
Dec 12, 2024	52.50	52.52	52.36	52.38	1,990,600	-0.18(-0.34%)
Dec 11, 2024	52.68	52.75	52.54	52.56	4,788,601	-0.07(-0.13%)
Dec 10, 2024	52.63	52.67	52.56	52.63	1,977,181	-0.04(-0.08%)
Dec 09, 2024	52.72	52.72	52.65	52.67	1,065,630	-0.10(-0.19%)
Dec 06, 2024	52.82	52.82	52.66	52.77	1,666,357	+0.15(+0.29%)
Dec 05, 2024	52.56	52.65	52.49	52.62	5,342,483	-0.02(-0.04%)
Dec 04, 2024	52.42	52.68	52.36	52.64	1,455,976	+0.18(+0.34%)
Dec 03, 2024	52.60	52.66	52.45	52.46	2,014,222	-0.10(-0.19%)
Dec 02, 2024	52.05	52.61	52.05	52.56	1,584,597	-0.17(-0.32%)
Nov 29, 2024	52.65	52.73	52.65	52.73	738,806	+0.24(+0.46%)
Nov 27, 2024	52.47	52.54	52.38	52.49	1,495,229	+0.14(+0.27%)
Nov 26, 2024	52.33	52.38	52.24	52.35	2,631,015	-0.11(-0.21%)
Nov 25, 2024	52.43	52.47	52.33	52.46	2,082,648	+0.44(+0.85%)
Nov 22, 2024	52.06	52.07	51.96	52.02	1,604,626	+0.05(+0.10%)
Nov 21, 2024	52.06	52.13	51.94	51.97	1,958,184	-0.04(-0.08%)
Nov 20, 2024	51.94	52.07	51.93	52.01	1,575,687	-0.08(-0.15%)
Nov 19, 2024	52.12	52.16	52.07	52.09	3,652,156	+0.12(+0.23%)
Nov 18, 2024	51.92	52.05	51.83	51.97	1,121,422	+0.07(+0.13%)
Nov 15, 2024	51.78	52.01	51.66	51.90	1,947,148	+0.04(+0.08%)
Nov 14, 2024	52.02	52.05	51.81	51.86	2,863,621	-0.08(-0.15%)
Nov 13, 2024	52.15	52.21	51.90	51.94	2,469,884	-0.04(-0.08%)
Nov 12, 2024	52.16	52.20	51.93	51.98	1,547,304	-0.33(-0.63%)
Nov 11, 2024	52.30	52.32	52.23	52.31	1,217,681	-0.09(-0.17%)
Nov 08, 2024	52.40	52.51	52.34	52.40	1,741,245	+0.07(+0.13%)
Nov 07, 2024	52.11	52.39	52.06	52.33	1,736,002	+0.46(+0.89%)
Nov 06, 2024	51.84	52.04	51.78	51.87	2,857,938	-0.36(-0.69%)
Nov 05, 2024	52.09	52.23	51.95	52.23	1,963,176	+0.13(+0.25%)
Nov 04, 2024	52.17	52.21	52.01	52.10	2,173,613	+0.25(+0.48%)
Nov 01, 2024	52.13	52.22	51.82	51.85	1,132,693	-0.20(-0.38%)
Oct 31, 2024	52.05	52.14	51.94	52.05	2,832,487	-0.08(-0.15%)
Oct 30, 2024	52.33	52.39	52.11	52.13	1,600,722	-0.11(-0.21%)
Oct 29, 2024	52.02	52.25	51.99	52.24	2,053,303	+0.05(+0.10%)
Oct 28, 2024	52.31	52.31	52.12	52.19	2,389,623	-0.05(-0.10%)
Oct 25, 2024	52.46	52.46	52.22	52.24	2,106,220	-0.09(-0.17%)
Oct 24, 2024	52.30	52.41	52.26	52.33	1,098,067	+0.08(+0.15%)
Oct 23, 2024	52.26	52.29	52.17	52.25	1,664,427	-0.13(-0.25%)
Oct 22, 2024	52.44	52.44	52.30	52.37	2,275,719	-0.01(-0.02%)
Oct 21, 2024	52.56	52.60	52.37	52.38	1,713,720	-0.37(-0.70%)
Oct 18, 2024	52.83	52.87	52.74	52.75	1,598,365	-0.01(-0.02%)
Oct 17, 2024	52.86	52.88	52.73	52.76	1,409,168	-0.23(-0.43%)
Oct 16, 2024	52.99	53.03	52.92	52.99	3,258,938	+0.12(+0.23%)
Oct 15, 2024	52.88	52.92	52.83	52.87	2,563,653	+0.14(+0.26%)
Oct 14, 2024	52.55	52.73	52.55	52.73	653,731	-0.01(-0.02%)
Oct 11, 2024	52.71	52.80	52.66	52.74	1,421,963	+0.04(+0.08%)
Oct 10, 2024	52.69	52.73	52.58	52.70	3,212,737	+0.01(+0.02%)
Oct 09, 2024	52.74	52.74	52.65	52.69	1,768,731	-0.12(-0.23%)
Oct 08, 2024	52.68	52.81	52.64	52.81	2,052,278	+0.10(+0.19%)
Oct 07, 2024	52.79	52.83	52.70	52.71	3,660,313	-0.22(-0.41%)
Oct 04, 2024	52.96	53.00	52.88	52.93	5,695,147	-0.29(-0.54%)
Oct 03, 2024	53.35	53.37	53.22	53.22	1,348,842	-0.26(-0.48%)
Oct 02, 2024	53.34	53.49	53.31	53.48	2,174,421	-0.06(-0.11%)