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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	48.57	48.63	48.57	48.59	2,568,335	+0.00(+0.00%)
Oct 30, 2023	48.59	48.61	48.56	48.59	2,981,278	-0.04(-0.08%)
Oct 27, 2023	48.64	48.66	48.61	48.63	3,305,326	+0.02(+0.04%)
Oct 26, 2023	48.55	48.63	48.55	48.61	3,655,947	+0.10(+0.20%)
Oct 25, 2023	48.55	48.56	48.48	48.52	5,791,872	-0.06(-0.12%)
Oct 24, 2023	48.57	48.60	48.53	48.57	5,544,763	+0.02(+0.04%)
Oct 23, 2023	48.45	48.57	48.43	48.55	6,884,516	+0.08(+0.16%)
Oct 20, 2023	48.43	48.50	48.41	48.48	4,804,909	+0.13(+0.26%)
Oct 19, 2023	48.36	48.41	48.29	48.35	6,218,923	+0.02(+0.04%)
Oct 18, 2023	48.41	48.43	48.32	48.33	4,713,724	-0.08(-0.17%)
Oct 17, 2023	48.47	48.48	48.38	48.41	3,101,016	-0.17(-0.35%)
Oct 16, 2023	48.63	48.64	48.57	48.58	3,667,125	-0.07(-0.14%)
Oct 13, 2023	48.72	48.74	48.62	48.65	22,861,720	+0.03(+0.07%)
Oct 12, 2023	48.68	48.69	48.59	48.62	7,135,680	-0.09(-0.19%)
Oct 11, 2023	48.72	48.74	48.67	48.71	2,373,953	-0.03(-0.06%)
Oct 10, 2023	48.68	48.77	48.65	48.74	4,986,299	-0.01(-0.02%)
Oct 09, 2023	48.64	48.75	48.64	48.75	2,120,414	+0.23(+0.48%)
Oct 06, 2023	48.45	48.55	48.41	48.52	2,645,233	-0.03(-0.06%)
Oct 05, 2023	48.59	48.60	48.52	48.55	2,755,849	+0.04(+0.08%)
Oct 04, 2023	48.45	48.52	48.39	48.51	5,057,602	+0.15(+0.30%)
Oct 03, 2023	48.49	48.52	48.34	48.36	4,336,428	-0.15(-0.30%)
Oct 02, 2023	48.54	48.56	48.45	48.51	9,622,908	-0.10(-0.21%)
Sep 29, 2023	48.70	48.73	48.60	48.61	5,768,444	+0.00(+0.00%)
Sep 28, 2023	48.53	48.62	48.50	48.61	3,022,301	+0.09(+0.18%)
Sep 27, 2023	48.63	48.66	48.45	48.52	4,002,732	-0.06(-0.12%)
Sep 26, 2023	48.65	48.66	48.58	48.58	4,340,875	-0.05(-0.10%)
Sep 25, 2023	48.64	48.66	48.61	48.63	4,385,307	-0.06(-0.12%)
Sep 22, 2023	48.63	48.70	48.62	48.69	1,928,606	+0.10(+0.20%)
Sep 21, 2023	48.60	48.63	48.58	48.59	3,585,791	-0.05(-0.10%)
Sep 20, 2023	48.74	48.78	48.64	48.64	2,305,990	-0.04(-0.08%)
Sep 19, 2023	48.72	48.73	48.67	48.68	2,974,162	-0.06(-0.12%)
Sep 18, 2023	48.71	48.76	48.71	48.74	2,716,761	+0.01(+0.02%)
Sep 15, 2023	48.74	48.76	48.70	48.73	2,907,436	-0.02(-0.04%)
Sep 14, 2023	48.82	48.83	48.75	48.75	2,091,970	-0.02(-0.04%)
Sep 13, 2023	48.70	48.78	48.70	48.77	3,020,580	+0.07(+0.14%)
Sep 12, 2023	48.74	48.74	48.70	48.70	10,096,366	-0.06(-0.12%)
Sep 11, 2023	48.77	48.77	48.72	48.76	2,091,817	+0.02(+0.04%)
Sep 08, 2023	48.81	48.83	48.74	48.74	2,593,512	-0.04(-0.08%)
Sep 07, 2023	48.70	48.78	48.67	48.78	3,491,148	+0.14(+0.28%)
Sep 06, 2023	48.74	48.74	48.62	48.64	2,486,454	-0.07(-0.14%)
Sep 05, 2023	48.81	48.81	48.71	48.71	3,287,862	-0.11(-0.22%)
Sep 01, 2023	48.96	48.96	48.79	48.82	4,837,412	-0.05(-0.10%)
Aug 31, 2023	48.85	48.89	48.82	48.87	6,857,992	+0.07(+0.14%)
Aug 30, 2023	48.86	48.87	48.79	48.80	6,128,326	-0.01(-0.02%)
Aug 29, 2023	48.64	48.82	48.62	48.81	8,182,000	+0.14(+0.28%)
Aug 28, 2023	48.63	48.67	48.58	48.67	21,984,936	+0.05(+0.11%)
Aug 25, 2023	48.62	48.67	48.55	48.62	3,954,720	-0.00(-0.01%)
Aug 24, 2023	48.63	48.67	48.61	48.62	2,753,502	-0.06(-0.12%)
Aug 23, 2023	48.60	48.71	48.59	48.68	2,310,138	+0.19(+0.40%)
Aug 22, 2023	48.52	48.54	48.49	48.49	3,428,189	-0.03(-0.06%)
Aug 21, 2023	48.57	48.57	48.50	48.52	3,852,345	-0.09(-0.18%)
Aug 18, 2023	48.57	48.63	48.55	48.60	2,341,298	+0.07(+0.14%)
Aug 17, 2023	48.58	48.59	48.48	48.54	3,292,784	+0.01(+0.02%)
Aug 16, 2023	48.61	48.64	48.51	48.53	5,160,782	-0.06(-0.12%)
Aug 15, 2023	48.63	48.67	48.58	48.58	2,544,438	-0.04(-0.08%)
Aug 14, 2023	48.64	48.66	48.59	48.62	3,451,784	-0.05(-0.10%)
Aug 11, 2023	48.68	48.77	48.66	48.67	3,630,981	-0.08(-0.16%)
Aug 10, 2023	48.88	48.91	48.74	48.75	10,468,388	-0.08(-0.16%)
Aug 09, 2023	48.90	48.90	48.82	48.83	4,540,667	-0.05(-0.10%)
Aug 08, 2023	48.87	48.91	48.85	48.88	3,313,910	+0.03(+0.06%)
Aug 07, 2023	48.83	48.88	48.82	48.85	2,058,754	+0.02(+0.04%)
Aug 04, 2023	48.75	48.85	48.75	48.83	2,059,408	+0.16(+0.32%)
Aug 03, 2023	48.65	48.69	48.61	48.67	3,161,678	-0.02(-0.04%)
Aug 02, 2023	48.69	48.72	48.49	48.69	10,925,552	-0.02(-0.04%)