Short-Term Corp Bond Ishares ETF (NQ: IGSB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	47.86	47.93	47.84	47.91	2,027,613	+0.08(+0.17%)
Oct 30, 2019	47.78	47.83	47.74	47.83	923,179	+0.04(+0.07%)
Oct 29, 2019	47.81	47.81	47.78	47.79	785,033	-0.01(-0.02%)
Oct 28, 2019	47.80	47.81	47.76	47.80	3,513,564	-0.02(-0.04%)
Oct 25, 2019	47.87	47.88	47.79	47.82	762,583	-0.03(-0.06%)
Oct 24, 2019	47.87	47.88	47.84	47.84	792,347	+0.02(+0.04%)
Oct 23, 2019	47.85	47.86	47.82	47.83	850,406	+0.00(+0.01%)
Oct 22, 2019	47.83	47.84	47.79	47.82	771,404	+0.02(+0.05%)
Oct 21, 2019	47.82	47.82	47.78	47.80	719,621	-0.01(-0.02%)
Oct 18, 2019	47.82	47.84	47.80	47.81	800,191	+0.02(+0.04%)
Oct 17, 2019	47.79	47.83	47.76	47.79	915,887	+0.01(+0.02%)
Oct 16, 2019	47.78	47.81	47.76	47.78	803,091	+0.05(+0.11%)
Oct 15, 2019	47.77	47.80	47.73	47.73	1,351,264	-0.03(-0.06%)
Oct 14, 2019	47.76	47.78	47.75	47.76	479,121	+0.02(+0.04%)
Oct 11, 2019	47.78	47.78	47.72	47.74	939,618	-0.06(-0.13%)
Oct 10, 2019	47.86	47.86	47.80	47.80	2,888,142	-0.07(-0.15%)
Oct 09, 2019	47.92	47.92	47.85	47.87	1,543,089	-0.04(-0.09%)
Oct 08, 2019	47.94	47.96	47.88	47.92	715,270	+0.03(+0.06%)
Oct 07, 2019	47.92	47.92	47.86	47.89	1,048,903	-0.04(-0.09%)
Oct 04, 2019	47.92	47.96	47.89	47.93	900,102	-0.01(-0.02%)
Oct 03, 2019	47.86	47.96	47.85	47.94	1,195,549	+0.12(+0.26%)
Oct 02, 2019	47.79	47.84	47.77	47.82	822,902	+0.04(+0.09%)
Oct 01, 2019	47.67	47.81	47.65	47.77	1,109,372	+0.08(+0.18%)
Sep 30, 2019	47.65	47.70	47.64	47.69	2,715,528	+0.03(+0.06%)
Sep 27, 2019	47.64	47.68	47.62	47.66	1,177,410	+0.00(+0.00%)
Sep 26, 2019	47.66	47.67	47.63	47.66	792,772	+0.05(+0.10%)
Sep 25, 2019	47.67	47.67	47.58	47.61	803,728	-0.07(-0.14%)
Sep 24, 2019	47.64	47.72	47.64	47.68	2,196,046	+0.05(+0.10%)
Sep 23, 2019	47.64	47.68	47.62	47.63	624,421	+0.02(+0.05%)
Sep 20, 2019	47.56	47.62	47.54	47.61	914,963	+0.10(+0.21%)
Sep 19, 2019	47.55	47.55	47.51	47.51	2,237,698	+0.01(+0.02%)
Sep 18, 2019	47.55	47.58	47.44	47.50	964,306	+0.00(+0.00%)
Sep 17, 2019	47.46	47.53	47.44	47.50	6,609,480	+0.04(+0.09%)
Sep 16, 2019	47.44	47.46	47.41	47.46	812,780	+0.08(+0.17%)
Sep 13, 2019	47.45	47.46	47.38	47.38	842,261	-0.10(-0.21%)
Sep 12, 2019	47.57	47.57	47.47	47.48	1,282,775	-0.02(-0.04%)
Sep 11, 2019	47.51	47.54	47.49	47.49	1,394,637	-0.03(-0.06%)
Sep 10, 2019	47.61	47.61	47.48	47.52	1,545,065	-0.10(-0.21%)
Sep 09, 2019	47.65	47.65	47.61	47.62	938,474	-0.06(-0.13%)
Sep 06, 2019	47.66	47.72	47.66	47.68	759,993	-0.01(-0.02%)
Sep 05, 2019	47.72	47.72	47.64	47.69	1,000,590	-0.08(-0.17%)
Sep 04, 2019	47.74	47.79	47.72	47.77	1,673,182	+0.04(+0.09%)
Sep 03, 2019	47.72	47.76	47.65	47.72	3,524,927	+0.06(+0.12%)
Aug 30, 2019	47.68	47.70	47.66	47.67	1,500,658	-0.01(-0.02%)
Aug 29, 2019	47.70	47.71	47.66	47.68	1,636,207	-0.03(-0.06%)
Aug 28, 2019	47.72	47.74	47.70	47.70	1,423,453	+0.02(+0.04%)
Aug 27, 2019	47.66	47.70	47.64	47.69	869,800	+0.05(+0.11%)
Aug 26, 2019	47.65	47.67	47.62	47.63	520,217	+0.00(+0.00%)
Aug 23, 2019	47.58	47.68	47.56	47.63	698,148	+0.06(+0.13%)
Aug 22, 2019	47.59	47.62	47.56	47.57	1,127,080	-0.02(-0.04%)
Aug 21, 2019	47.59	47.65	47.57	47.59	1,002,369	-0.04(-0.07%)
Aug 20, 2019	47.60	47.63	47.58	47.62	1,112,237	+0.10(+0.21%)
Aug 19, 2019	47.53	47.55	47.53	47.53	648,889	-0.01(-0.02%)
Aug 16, 2019	47.53	47.56	47.48	47.53	940,153	-0.02(-0.04%)
Aug 15, 2019	47.48	47.56	47.46	47.55	974,173	+0.12(+0.26%)
Aug 14, 2019	47.45	47.47	47.43	47.43	852,858	+0.03(+0.06%)
Aug 13, 2019	47.43	47.44	47.38	47.40	1,043,374	-0.06(-0.13%)
Aug 12, 2019	47.45	47.48	47.44	47.46	1,230,709	+0.04(+0.09%)
Aug 09, 2019	47.46	47.47	47.42	47.42	719,359	-0.01(-0.02%)
Aug 08, 2019	47.44	47.47	47.41	47.43	835,006	-0.02(-0.04%)
Aug 07, 2019	47.53	47.54	47.45	47.45	1,484,960	-0.02(-0.04%)
Aug 06, 2019	47.41	47.46	47.39	47.46	1,093,324	+0.08(+0.18%)
Aug 05, 2019	47.43	47.44	47.37	47.38	3,773,782	+0.07(+0.14%)
Aug 02, 2019	47.35	47.37	47.30	47.31	4,479,862	-0.05(-0.11%)