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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 04, 2024	51.13	51.17	51.11	51.14	1,827,838	+0.06(+0.12%)
Jun 03, 2024	51.02	51.08	51.00	51.08	1,737,183	+0.11(+0.22%)
May 31, 2024	50.96	50.99	50.94	50.97	4,676,632	+0.08(+0.16%)
May 30, 2024	50.88	50.89	50.84	50.89	1,340,769	+0.08(+0.16%)
May 29, 2024	50.84	50.84	50.76	50.81	1,803,529	-0.03(-0.06%)
May 28, 2024	50.95	50.95	50.83	50.84	2,261,766	-0.05(-0.10%)
May 24, 2024	50.85	50.90	50.85	50.89	1,584,839	+0.04(+0.08%)
May 23, 2024	50.98	50.98	50.83	50.85	2,041,924	-0.08(-0.16%)
May 22, 2024	50.94	50.97	50.91	50.93	2,894,306	-0.03(-0.06%)
May 21, 2024	50.99	51.00	50.96	50.96	1,273,877	+0.02(+0.04%)
May 20, 2024	50.93	50.96	50.93	50.94	1,053,228	+0.00(+0.00%)
May 17, 2024	50.98	50.99	50.94	50.94	1,068,923	-0.04(-0.08%)
May 16, 2024	51.02	51.02	50.97	50.98	1,205,470	-0.03(-0.06%)
May 15, 2024	51.00	51.03	50.95	51.01	3,862,598	+0.15(+0.29%)
May 14, 2024	50.84	50.87	50.83	50.86	3,019,287	+0.07(+0.14%)
May 13, 2024	50.85	50.87	50.79	50.79	6,272,665	+0.00(+0.00%)
May 10, 2024	50.85	50.86	50.78	50.79	7,934,002	-0.05(-0.10%)
May 09, 2024	50.87	50.87	50.82	50.84	9,603,007	+0.02(+0.04%)
May 08, 2024	50.81	50.86	50.81	50.82	5,985,636	-0.02(-0.04%)
May 07, 2024	50.88	50.91	50.84	50.84	2,777,104	-0.02(-0.04%)
May 06, 2024	50.86	50.88	50.84	50.86	2,084,288	+0.02(+0.04%)
May 03, 2024	50.88	50.94	50.79	50.84	2,159,784	+0.14(+0.28%)
May 02, 2024	50.59	50.71	50.58	50.70	1,712,474	+0.16(+0.32%)
May 01, 2024	50.50	50.61	50.43	50.54	4,080,018	+0.08(+0.17%)
Apr 30, 2024	50.48	50.49	50.43	50.45	9,732,870	-0.05(-0.10%)
Apr 29, 2024	50.48	50.54	50.48	50.50	3,114,011	+0.05(+0.10%)
Apr 26, 2024	50.45	50.49	50.44	50.45	1,930,373	+0.04(+0.08%)
Apr 25, 2024	50.37	50.43	50.33	50.41	2,905,259	-0.04(-0.08%)
Apr 24, 2024	50.44	50.47	50.42	50.45	1,448,626	-0.05(-0.10%)
Apr 23, 2024	50.43	50.54	50.39	50.50	1,449,933	+0.07(+0.14%)
Apr 22, 2024	50.38	50.43	50.38	50.43	1,783,908	+0.07(+0.14%)
Apr 19, 2024	50.36	50.39	50.35	50.36	2,224,096	+0.02(+0.04%)
Apr 18, 2024	50.40	50.40	50.33	50.34	2,690,709	-0.03(-0.06%)
Apr 17, 2024	50.36	50.40	50.34	50.37	3,255,232	+0.07(+0.14%)
Apr 16, 2024	50.35	50.35	50.24	50.30	2,713,452	-0.04(-0.08%)
Apr 15, 2024	50.38	50.40	50.33	50.34	2,728,925	-0.13(-0.26%)
Apr 12, 2024	50.49	50.51	50.46	50.47	2,214,191	+0.05(+0.10%)
Apr 11, 2024	50.46	50.48	50.36	50.42	9,404,788	+0.04(+0.08%)
Apr 10, 2024	50.49	50.49	50.37	50.38	2,415,136	-0.29(-0.57%)
Apr 09, 2024	50.66	50.70	50.66	50.67	3,338,402	+0.06(+0.12%)
Apr 08, 2024	50.65	50.66	50.61	50.61	2,265,181	-0.06(-0.12%)
Apr 05, 2024	50.69	50.72	50.65	50.67	1,755,425	-0.07(-0.14%)
Apr 04, 2024	50.73	50.75	50.69	50.74	2,624,370	+0.04(+0.08%)
Apr 03, 2024	50.62	50.72	50.61	50.70	2,678,395	+0.04(+0.08%)
Apr 02, 2024	50.62	50.67	50.60	50.66	2,735,484	+0.01(+0.02%)
Apr 01, 2024	50.77	50.77	50.62	50.65	2,638,041	-0.12(-0.24%)
Mar 28, 2024	50.77	50.77	50.77	50.77	1,791,982	-0.05(-0.10%)
Mar 27, 2024	50.76	50.83	50.75	50.82	1,610,417	+0.11(+0.21%)
Mar 26, 2024	50.70	50.73	50.69	50.72	1,768,954	-0.01(-0.02%)
Mar 25, 2024	50.77	50.78	50.72	50.73	1,373,630	-0.05(-0.10%)
Mar 22, 2024	50.77	50.79	50.77	50.77	4,669,398	+0.06(+0.12%)
Mar 21, 2024	50.73	50.75	50.70	50.72	2,075,973	+0.01(+0.02%)
Mar 20, 2024	50.63	50.72	50.59	50.71	2,302,232	+0.09(+0.19%)
Mar 19, 2024	50.58	50.65	50.57	50.61	3,513,158	+0.08(+0.17%)
Mar 18, 2024	50.55	50.55	50.51	50.53	2,053,364	+0.01(+0.02%)
Mar 15, 2024	50.51	50.54	50.50	50.52	6,032,232	-0.02(-0.04%)
Mar 14, 2024	50.59	50.59	50.54	50.54	2,383,248	-0.09(-0.18%)
Mar 13, 2024	50.63	50.68	50.62	50.63	4,691,997	-0.02(-0.04%)
Mar 12, 2024	50.70	50.70	50.63	50.65	1,281,807	-0.06(-0.12%)
Mar 11, 2024	50.73	50.77	50.70	50.71	1,580,202	-0.02(-0.04%)
Mar 08, 2024	50.78	50.79	50.71	50.73	6,274,010	+0.05(+0.10%)
Mar 07, 2024	50.69	50.69	50.64	50.68	1,829,064	+0.07(+0.14%)
Mar 06, 2024	50.63	50.68	50.59	50.61	1,378,460	+0.03(+0.07%)
Mar 05, 2024	50.58	50.67	50.55	50.57	1,785,711	+0.06(+0.13%)
Mar 04, 2024	50.50	50.53	50.49	50.51	1,902,281	-0.05(-0.10%)
Mar 01, 2024	50.43	50.57	50.36	50.56	2,312,010	+0.15(+0.30%)
Feb 29, 2024	50.42	50.47	50.38	50.41	7,065,239	+0.01(+0.02%)
Feb 28, 2024	50.37	50.41	50.37	50.40	1,106,100	+0.04(+0.08%)
Feb 27, 2024	50.37	50.41	50.35	50.36	2,846,485	+0.00(+0.00%)
Feb 26, 2024	50.42	50.42	50.32	50.36	1,688,633	-0.07(-0.14%)
Feb 23, 2024	50.40	50.45	50.39	50.43	6,316,735	+0.04(+0.08%)
Feb 22, 2024	50.43	50.45	50.37	50.39	3,627,853	-0.02(-0.04%)
Feb 21, 2024	50.49	50.49	50.39	50.41	1,983,450	-0.04(-0.08%)
Feb 20, 2024	50.49	50.49	50.44	50.45	5,022,650	+0.09(+0.18%)
Feb 16, 2024	50.37	50.38	50.34	50.36	1,753,850	-0.10(-0.21%)
Feb 15, 2024	50.50	50.52	50.42	50.46	2,059,976	+0.05(+0.10%)
Feb 14, 2024	50.34	50.42	50.31	50.41	3,809,966	+0.13(+0.26%)
Feb 13, 2024	50.33	50.36	50.26	50.28	4,490,469	-0.22(-0.43%)
Feb 12, 2024	50.51	50.52	50.47	50.50	3,050,668	+0.02(+0.05%)
Feb 09, 2024	50.43	50.48	50.43	50.48	5,763,603	+0.01(+0.02%)
Feb 08, 2024	50.51	50.52	50.46	50.47	2,489,868	-0.06(-0.12%)
Feb 07, 2024	50.55	50.59	50.52	50.52	4,395,883	-0.02(-0.04%)
Feb 06, 2024	50.48	50.58	50.47	50.54	3,190,884	+0.10(+0.21%)
Feb 05, 2024	50.47	50.50	50.42	50.44	3,290,451	-0.12(-0.24%)
Feb 02, 2024	50.54	50.58	50.51	50.56	7,073,055	-0.18(-0.35%)
Feb 01, 2024	50.71	50.78	50.50	50.74	3,393,628	+0.08(+0.16%)
Jan 31, 2024	50.63	50.71	50.48	50.66	4,920,813	+0.14(+0.28%)
Jan 30, 2024	50.56	50.58	50.45	50.52	3,498,242	-0.02(-0.05%)
Jan 29, 2024	50.55	50.55	50.50	50.54	3,250,514	+0.08(+0.16%)
Jan 26, 2024	50.50	50.50	50.45	50.46	2,378,388	-0.05(-0.10%)
Jan 25, 2024	50.49	50.52	50.45	50.51	3,849,313	+0.14(+0.27%)
Jan 24, 2024	50.49	50.51	50.38	50.38	2,330,545	-0.02(-0.04%)
Jan 23, 2024	50.43	50.43	50.36	50.40	2,488,663	-0.01(-0.02%)
Jan 22, 2024	50.45	50.45	50.41	50.41	3,823,957	+0.03(+0.07%)
Jan 19, 2024	50.39	50.39	50.32	50.37	1,781,349	-0.02(-0.05%)
Jan 18, 2024	50.42	50.44	50.37	50.40	2,833,273	+0.02(+0.05%)
Jan 17, 2024	50.37	50.39	50.34	50.37	3,481,924	-0.11(-0.22%)
Jan 16, 2024	50.54	50.60	50.46	50.48	3,532,299	-0.14(-0.28%)
Jan 12, 2024	50.60	50.67	50.56	50.63	3,002,926	+0.11(+0.22%)
Jan 11, 2024	50.36	50.52	50.36	50.51	2,483,930	+0.18(+0.35%)
Jan 10, 2024	50.40	50.41	50.34	50.34	1,756,381	+0.01(+0.02%)
Jan 09, 2024	50.29	50.35	50.27	50.33	3,192,112	+0.02(+0.04%)
Jan 08, 2024	50.25	50.37	50.25	50.31	2,151,531	+0.09(+0.18%)
Jan 05, 2024	50.19	50.35	50.19	50.22	2,950,817	-0.03(-0.06%)
Jan 04, 2024	50.26	50.27	50.22	50.25	3,613,753	-0.05(-0.10%)
Jan 03, 2024	50.27	50.33	50.22	50.30	2,014,670	-0.02(-0.04%)
Jan 02, 2024	50.33	50.37	50.31	50.32	1,993,116	-0.14(-0.28%)
Dec 29, 2023	50.45	50.47	50.42	50.46	1,600,301	+0.02(+0.05%)
Dec 28, 2023	50.45	50.45	50.41	50.44	1,792,523	-0.02(-0.04%)
Dec 27, 2023	50.40	50.47	50.36	50.45	11,089,842	+0.10(+0.21%)
Dec 26, 2023	50.32	50.36	50.29	50.35	1,745,742	+0.03(+0.06%)
Dec 22, 2023	50.35	50.39	50.30	50.32	2,709,397	+0.01(+0.03%)
Dec 21, 2023	50.37	50.37	50.28	50.31	2,811,381	+0.06(+0.12%)
Dec 20, 2023	50.26	50.27	50.19	50.25	4,998,194	+0.09(+0.19%)
Dec 19, 2023	50.16	50.20	50.14	50.15	2,394,888	+0.02(+0.05%)
Dec 18, 2023	50.16	50.19	50.13	50.13	4,997,442	-0.01(-0.03%)
Dec 15, 2023	50.20	50.20	50.12	50.14	3,610,490	-0.06(-0.13%)
Dec 14, 2023	50.21	50.28	50.18	50.21	6,412,303	+0.12(+0.24%)
Dec 13, 2023	49.74	50.12	49.73	50.09	3,937,488	+0.39(+0.79%)
Dec 12, 2023	49.64	49.71	49.61	49.70	8,142,669	+0.07(+0.14%)
Dec 11, 2023	49.63	49.64	49.56	49.63	3,802,832	-0.01(-0.02%)
Dec 08, 2023	49.65	49.70	49.63	49.64	2,788,391	-0.14(-0.28%)
Dec 07, 2023	49.74	49.81	49.73	49.77	4,620,804	+0.04(+0.08%)
Dec 06, 2023	49.74	49.77	49.73	49.73	3,188,355	+0.00(+0.00%)
Dec 05, 2023	49.68	49.75	49.67	49.73	9,251,159	+0.09(+0.19%)
Dec 04, 2023	49.69	49.70	49.61	49.64	4,172,242	-0.09(-0.19%)
Dec 01, 2023	49.53	49.74	49.52	49.73	4,563,896	+0.19(+0.38%)
Nov 30, 2023	49.58	49.58	49.50	49.55	3,913,740	-0.05(-0.11%)
Nov 29, 2023	49.56	49.63	49.55	49.60	6,201,803	+0.14(+0.29%)
Nov 28, 2023	49.31	49.48	49.31	49.46	4,331,857	+0.15(+0.30%)
Nov 27, 2023	49.25	49.32	49.22	49.31	4,987,790	+0.11(+0.22%)
Nov 24, 2023	49.23	49.23	49.20	49.20	685,781	-0.06(-0.12%)
Nov 22, 2023	49.25	49.27	49.20	49.26	1,463,181	+0.05(+0.10%)
Nov 21, 2023	49.19	49.23	49.19	49.21	2,105,473	+0.05(+0.10%)
Nov 20, 2023	49.13	49.19	49.11	49.17	4,074,647	+0.04(+0.08%)
Nov 17, 2023	49.16	49.16	49.10	49.13	2,777,170	+0.00(+0.01%)
Nov 16, 2023	49.10	49.14	49.09	49.12	3,923,422	+0.13(+0.27%)
Nov 15, 2023	49.02	49.03	48.96	48.99	4,237,394	-0.11(-0.22%)
Nov 14, 2023	49.05	49.11	49.05	49.10	3,964,909	+0.31(+0.64%)
Nov 13, 2023	48.72	48.79	48.71	48.78	2,094,416	+0.01(+0.02%)
Nov 10, 2023	48.79	48.82	48.74	48.77	4,287,755	+0.07(+0.14%)
Nov 09, 2023	48.84	48.85	48.70	48.71	7,095,549	-0.12(-0.24%)
Nov 08, 2023	48.79	48.87	48.79	48.82	4,807,145	-0.01(-0.02%)
Nov 07, 2023	48.78	48.87	48.76	48.83	2,676,521	+0.09(+0.18%)
Nov 06, 2023	48.81	48.83	48.74	48.75	4,463,865	-0.12(-0.24%)
Nov 03, 2023	48.90	48.96	48.84	48.86	11,253,535	+0.15(+0.30%)
Nov 02, 2023	48.75	48.76	48.69	48.72	3,287,930	+0.07(+0.14%)
Nov 01, 2023	48.45	48.66	48.44	48.65	3,682,432	+0.22(+0.45%)
Oct 31, 2023	48.41	48.46	48.41	48.43	2,577,122	+0.00(+0.00%)
Oct 30, 2023	48.43	48.45	48.40	48.43	2,991,478	-0.04(-0.08%)
Oct 27, 2023	48.48	48.49	48.45	48.47	3,316,635	+0.02(+0.04%)
Oct 26, 2023	48.39	48.47	48.39	48.45	3,668,456	+0.10(+0.20%)
Oct 25, 2023	48.39	48.39	48.31	48.35	5,811,689	-0.06(-0.12%)
Oct 24, 2023	48.41	48.44	48.36	48.41	5,563,734	+0.02(+0.04%)
Oct 23, 2023	48.28	48.41	48.26	48.39	6,908,071	+0.08(+0.16%)
Oct 20, 2023	48.26	48.33	48.25	48.31	4,821,349	+0.13(+0.26%)
Oct 19, 2023	48.19	48.25	48.13	48.18	6,240,201	+0.02(+0.04%)
Oct 18, 2023	48.24	48.26	48.16	48.17	4,729,852	-0.08(-0.17%)
Oct 17, 2023	48.30	48.31	48.21	48.25	3,111,626	-0.17(-0.35%)
Oct 16, 2023	48.47	48.48	48.41	48.42	3,679,672	-0.07(-0.14%)
Oct 13, 2023	48.56	48.57	48.46	48.49	22,939,942	+0.03(+0.07%)
Oct 12, 2023	48.52	48.53	48.43	48.45	7,160,094	-0.09(-0.19%)
Oct 11, 2023	48.56	48.57	48.51	48.55	2,382,076	-0.03(-0.06%)
Oct 10, 2023	48.52	48.60	48.49	48.57	5,003,359	-0.01(-0.02%)
Oct 09, 2023	48.48	48.58	48.48	48.58	2,127,669	+0.23(+0.48%)
Oct 06, 2023	48.28	48.38	48.24	48.35	2,654,283	-0.03(-0.06%)
Oct 05, 2023	48.43	48.44	48.35	48.38	2,765,278	+0.04(+0.08%)
Oct 04, 2023	48.28	48.35	48.22	48.34	5,074,907	+0.15(+0.30%)
Oct 03, 2023	48.32	48.35	48.17	48.19	4,351,265	-0.15(-0.30%)
Oct 02, 2023	48.37	48.40	48.28	48.34	9,655,833	-0.10(-0.22%)
Sep 29, 2023	48.53	48.56	48.44	48.44	5,788,181	+0.00(+0.00%)
Sep 28, 2023	48.37	48.45	48.34	48.44	3,032,642	+0.09(+0.18%)
Sep 27, 2023	48.46	48.49	48.29	48.36	4,016,427	-0.06(-0.12%)
Sep 26, 2023	48.48	48.49	48.42	48.42	4,355,727	-0.05(-0.10%)
Sep 25, 2023	48.47	48.49	48.44	48.46	4,400,311	-0.06(-0.12%)
Sep 22, 2023	48.46	48.53	48.46	48.52	1,935,205	+0.10(+0.20%)
Sep 21, 2023	48.44	48.46	48.41	48.43	3,598,060	-0.05(-0.10%)
Sep 20, 2023	48.57	48.61	48.47	48.47	2,313,880	-0.04(-0.08%)
Sep 19, 2023	48.55	48.56	48.50	48.51	2,984,338	-0.06(-0.12%)
Sep 18, 2023	48.54	48.59	48.54	48.57	2,726,056	+0.01(+0.02%)
Sep 15, 2023	48.57	48.59	48.53	48.56	2,917,384	-0.02(-0.04%)
Sep 14, 2023	48.65	48.66	48.58	48.58	2,099,128	-0.02(-0.04%)
Sep 13, 2023	48.53	48.61	48.53	48.60	3,030,915	+0.07(+0.14%)
Sep 12, 2023	48.57	48.57	48.53	48.53	10,130,910	-0.06(-0.12%)
Sep 11, 2023	48.60	48.60	48.55	48.59	2,098,974	+0.02(+0.04%)
Sep 08, 2023	48.64	48.66	48.57	48.57	2,602,386	-0.04(-0.08%)
Sep 07, 2023	48.53	48.61	48.50	48.61	3,503,093	+0.14(+0.28%)
Sep 06, 2023	48.57	48.57	48.45	48.47	2,494,961	-0.07(-0.14%)
Sep 05, 2023	48.64	48.64	48.54	48.54	3,299,112	-0.11(-0.22%)
Sep 01, 2023	48.79	48.79	48.62	48.65	4,853,963	-0.05(-0.10%)
Aug 31, 2023	48.68	48.72	48.66	48.70	6,881,457	+0.07(+0.14%)
Aug 30, 2023	48.69	48.70	48.62	48.63	6,149,294	-0.01(-0.02%)
Aug 29, 2023	48.48	48.65	48.45	48.64	8,209,994	+0.14(+0.28%)
Aug 28, 2023	48.47	48.51	48.42	48.51	22,060,158	+0.05(+0.11%)
Aug 25, 2023	48.46	48.51	48.38	48.45	3,968,251	-0.00(-0.01%)
Aug 24, 2023	48.47	48.50	48.45	48.46	2,762,923	-0.06(-0.12%)
Aug 23, 2023	48.44	48.55	48.43	48.52	2,318,042	+0.19(+0.40%)
Aug 22, 2023	48.35	48.37	48.32	48.32	3,439,919	-0.03(-0.06%)
Aug 21, 2023	48.40	48.40	48.33	48.35	3,865,525	-0.09(-0.18%)
Aug 18, 2023	48.41	48.47	48.38	48.44	2,349,309	+0.07(+0.14%)
Aug 17, 2023	48.42	48.43	48.31	48.37	3,304,050	+0.01(+0.02%)
Aug 16, 2023	48.45	48.48	48.34	48.36	5,178,440	-0.06(-0.12%)
Aug 15, 2023	48.47	48.51	48.42	48.42	2,553,144	-0.04(-0.08%)
Aug 14, 2023	48.48	48.50	48.43	48.46	3,463,594	-0.05(-0.10%)
Aug 11, 2023	48.52	48.60	48.50	48.51	3,643,404	-0.08(-0.16%)
Aug 10, 2023	48.71	48.74	48.57	48.58	10,504,205	-0.08(-0.16%)
Aug 09, 2023	48.73	48.74	48.65	48.66	4,556,202	-0.05(-0.10%)
Aug 08, 2023	48.70	48.74	48.68	48.71	3,325,248	+0.03(+0.06%)
Aug 07, 2023	48.66	48.71	48.65	48.68	2,065,798	+0.02(+0.04%)
Aug 04, 2023	48.58	48.68	48.58	48.66	2,066,454	+0.16(+0.32%)
Aug 03, 2023	48.49	48.53	48.45	48.51	3,172,496	-0.02(-0.04%)
Aug 02, 2023	48.53	48.55	48.32	48.53	10,962,934	-0.02(-0.04%)