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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2023	48.77	48.87	48.71	48.71	4,353,057	-0.09(-0.18%)
Jul 31, 2023	48.77	48.86	48.77	48.80	3,280,162	+0.03(+0.06%)
Jul 28, 2023	48.72	48.77	48.70	48.77	3,201,694	+0.15(+0.30%)
Jul 27, 2023	48.74	48.77	48.62	48.63	4,327,980	-0.17(-0.36%)
Jul 26, 2023	48.71	48.80	48.67	48.80	5,082,742	+0.14(+0.28%)
Jul 25, 2023	48.65	48.68	48.64	48.66	2,880,988	-0.03(-0.06%)
Jul 24, 2023	48.77	48.79	48.69	48.69	3,668,282	-0.04(-0.08%)
Jul 21, 2023	48.74	48.74	48.69	48.73	1,137,392	+0.04(+0.08%)
Jul 20, 2023	48.70	48.71	48.64	48.69	2,101,564	-0.07(-0.14%)
Jul 19, 2023	48.81	48.83	48.76	48.76	3,351,772	+0.01(+0.02%)
Jul 18, 2023	48.81	48.82	48.75	48.75	2,009,989	+0.03(+0.06%)
Jul 17, 2023	48.70	48.73	48.67	48.72	2,860,406	+0.07(+0.14%)
Jul 14, 2023	48.77	48.80	48.65	48.65	2,004,072	-0.20(-0.42%)
Jul 13, 2023	48.78	48.87	48.77	48.86	2,934,471	+0.18(+0.38%)
Jul 12, 2023	48.66	48.72	48.65	48.67	2,333,878	+0.20(+0.42%)
Jul 11, 2023	48.45	48.48	48.43	48.47	3,298,260	+0.05(+0.10%)
Jul 10, 2023	48.35	48.45	48.33	48.42	1,616,714	+0.12(+0.24%)
Jul 07, 2023	48.32	48.39	48.30	48.31	2,061,722	+0.04(+0.08%)
Jul 06, 2023	48.25	48.29	48.16	48.27	4,083,503	-0.13(-0.26%)
Jul 05, 2023	48.48	48.49	48.37	48.39	2,705,047	-0.06(-0.12%)
Jul 03, 2023	48.51	48.57	48.45	48.45	651,574	-0.08(-0.16%)
Jun 30, 2023	48.49	48.53	48.44	48.53	4,885,962	+0.08(+0.16%)
Jun 29, 2023	48.44	48.46	48.38	48.45	2,594,574	-0.13(-0.26%)
Jun 28, 2023	48.53	48.59	48.48	48.58	2,643,528	+0.09(+0.18%)
Jun 27, 2023	48.57	48.58	48.44	48.49	1,900,489	-0.06(-0.12%)
Jun 26, 2023	48.56	48.58	48.52	48.55	1,811,104	+0.07(+0.14%)
Jun 23, 2023	48.58	48.60	48.45	48.48	2,548,782	+0.02(+0.04%)
Jun 22, 2023	48.50	48.52	48.43	48.46	1,869,882	-0.06(-0.12%)
Jun 21, 2023	48.48	48.56	48.46	48.52	6,610,922	-0.02(-0.04%)
Jun 20, 2023	48.49	48.56	48.49	48.54	5,155,304	+0.05(+0.10%)
Jun 16, 2023	48.46	48.50	48.41	48.49	2,512,621	-0.07(-0.14%)
Jun 15, 2023	48.49	48.56	48.45	48.56	1,710,241	-0.14(-0.29%)
May 08, 2023	48.74	48.77	48.69	48.70	1,951,497	-0.10(-0.20%)
May 05, 2023	48.88	48.90	48.78	48.80	2,071,720	-0.14(-0.30%)
May 04, 2023	48.86	49.03	48.77	48.94	4,135,283	+0.04(+0.08%)
May 03, 2023	48.84	48.93	48.79	48.90	2,221,349	+0.14(+0.28%)
May 02, 2023	48.66	48.80	48.64	48.77	2,447,411	+0.15(+0.32%)
May 01, 2023	48.72	48.74	48.61	48.61	4,798,794	-0.18(-0.37%)
Apr 28, 2023	48.76	48.79	48.70	48.79	1,875,294	+0.13(+0.28%)
Apr 27, 2023	48.71	48.72	48.65	48.66	2,514,925	-0.10(-0.20%)
Apr 26, 2023	48.85	48.86	48.70	48.76	3,238,369	-0.09(-0.18%)
Apr 25, 2023	48.78	48.87	48.76	48.84	9,966,047	+0.18(+0.38%)
Apr 24, 2023	48.65	48.68	48.62	48.66	1,279,231	+0.08(+0.16%)
Apr 21, 2023	48.67	48.68	48.55	48.58	2,792,689	-0.01(-0.02%)
Apr 20, 2023	48.55	48.61	48.55	48.59	3,905,249	+0.13(+0.28%)
Apr 19, 2023	48.50	48.51	48.46	48.46	5,309,571	-0.09(-0.18%)
Apr 18, 2023	48.56	48.61	48.52	48.54	2,742,051	+0.01(+0.02%)
Apr 17, 2023	48.57	48.58	48.50	48.53	1,493,394	-0.09(-0.18%)
Apr 14, 2023	48.68	48.68	48.59	48.62	5,917,681	-0.13(-0.26%)
Apr 13, 2023	48.75	48.78	48.72	48.75	3,212,506	+0.10(+0.20%)
Apr 12, 2023	48.75	48.76	48.60	48.65	2,227,931	+0.05(+0.10%)
Apr 11, 2023	48.64	48.64	48.54	48.60	6,286,251	+0.00(+0.00%)
Apr 10, 2023	48.58	48.61	48.51	48.60	4,585,748	-0.10(-0.20%)
Apr 06, 2023	48.76	48.80	48.69	48.70	10,435,715	-0.07(-0.14%)
Apr 05, 2023	48.82	48.91	48.76	48.76	6,142,230	+0.03(+0.06%)
Apr 04, 2023	48.58	48.76	48.58	48.74	4,918,063	+0.05(+0.10%)
Apr 03, 2023	48.46	48.71	48.46	48.69	4,482,298	+0.18(+0.38%)
Mar 31, 2023	48.38	48.50	48.34	48.50	4,933,773	+0.19(+0.40%)
Mar 30, 2023	48.30	48.34	48.27	48.31	4,768,532	+0.01(+0.02%)
Mar 29, 2023	48.18	48.31	48.16	48.30	11,904,237	+0.08(+0.16%)
Mar 28, 2023	48.26	48.26	48.17	48.23	12,267,153	-0.04(-0.08%)
Mar 27, 2023	48.40	48.46	48.26	48.26	3,242,979	-0.32(-0.65%)
Mar 24, 2023	48.56	48.64	48.51	48.58	2,945,347	+0.08(+0.16%)
Mar 23, 2023	48.50	48.58	48.45	48.50	2,984,189	+0.05(+0.10%)
Mar 22, 2023	48.18	48.59	48.10	48.46	6,784,141	+0.27(+0.56%)
Mar 21, 2023	48.13	48.31	48.09	48.19	4,461,788	+0.07(+0.14%)
Mar 20, 2023	48.16	48.16	48.04	48.12	4,001,456	-0.02(-0.04%)
Mar 17, 2023	47.99	48.26	47.97	48.14	5,765,808	+0.23(+0.48%)
Mar 16, 2023	48.06	48.15	47.84	47.91	6,749,869	-0.18(-0.38%)
Mar 15, 2023	48.00	48.12	47.87	48.09	7,911,479	+0.13(+0.28%)
Mar 14, 2023	47.98	48.05	47.75	47.96	4,926,370	-0.04(-0.08%)
Mar 13, 2023	48.13	48.34	47.96	48.00	5,815,931	+0.07(+0.14%)
Mar 10, 2023	47.92	48.00	47.85	47.93	2,948,971	+0.24(+0.50%)
Mar 09, 2023	47.65	47.75	47.65	47.69	4,419,065	+0.12(+0.26%)
Mar 08, 2023	47.67	47.69	47.55	47.56	2,074,376	-0.05(-0.10%)
Mar 07, 2023	47.80	47.80	47.61	47.61	4,753,312	-0.15(-0.32%)
Mar 06, 2023	47.83	47.85	47.75	47.77	4,549,407	-0.03(-0.06%)
Mar 03, 2023	47.78	47.79	47.71	47.79	2,874,379	+0.09(+0.18%)
Mar 02, 2023	47.61	47.72	47.60	47.71	3,699,016	+0.05(+0.10%)
Mar 01, 2023	47.74	47.75	47.65	47.66	4,397,348	-0.13(-0.27%)
Feb 28, 2023	47.74	47.80	47.71	47.79	6,045,139	-0.01(-0.02%)
Feb 27, 2023	47.79	47.82	47.75	47.80	2,412,405	+0.09(+0.18%)
Feb 24, 2023	47.74	47.75	47.69	47.71	3,257,072	-0.15(-0.32%)
Feb 23, 2023	47.87	47.88	47.82	47.87	4,394,775	+0.06(+0.12%)
Feb 22, 2023	47.86	47.90	47.79	47.81	5,709,251	+0.02(+0.04%)
Feb 21, 2023	47.84	47.89	47.78	47.79	2,606,252	-0.18(-0.38%)
Feb 17, 2023	47.91	47.97	47.89	47.97	3,341,148	+0.06(+0.12%)
Feb 16, 2023	47.94	47.99	47.89	47.91	4,142,660	-0.03(-0.06%)
Feb 15, 2023	47.96	47.97	47.91	47.94	3,573,486	-0.04(-0.08%)
Feb 14, 2023	48.02	48.02	47.91	47.98	4,827,960	-0.06(-0.12%)
Feb 13, 2023	48.07	48.10	48.04	48.04	8,263,001	-0.03(-0.06%)
Feb 10, 2023	48.13	48.13	48.07	48.07	14,207,574	-0.04(-0.08%)
Feb 09, 2023	48.26	48.26	48.11	48.11	4,591,775	-0.10(-0.20%)
Feb 08, 2023	48.22	48.22	48.16	48.20	2,734,921	+0.01(+0.02%)
Feb 07, 2023	48.21	48.30	48.15	48.19	2,542,839	+0.03(+0.06%)
Feb 06, 2023	48.22	48.24	48.16	48.16	5,416,025	-0.17(-0.36%)
Feb 03, 2023	48.43	48.44	48.34	48.34	5,132,619	-0.25(-0.51%)
Feb 02, 2023	48.64	48.65	48.55	48.58	3,355,082	+0.05(+0.10%)
Feb 01, 2023	48.41	48.57	48.30	48.54	4,382,358	+0.15(+0.30%)
Jan 31, 2023	48.32	48.40	48.27	48.39	2,900,838	+0.18(+0.38%)
Jan 30, 2023	48.25	48.27	48.21	48.21	3,183,916	-0.07(-0.14%)
Jan 27, 2023	48.27	48.28	48.25	48.28	3,730,422	-0.02(-0.04%)
Jan 26, 2023	48.33	48.34	48.27	48.29	4,987,764	-0.03(-0.06%)
Jan 25, 2023	48.30	48.34	48.28	48.32	3,223,192	+0.02(+0.04%)
Jan 24, 2023	48.27	48.31	48.23	48.30	3,953,287	+0.07(+0.14%)
Jan 23, 2023	48.27	48.30	48.24	48.24	1,697,408	-0.08(-0.16%)
Jan 20, 2023	48.26	48.31	48.21	48.31	4,094,142	+0.00(+0.00%)
Jan 19, 2023	48.30	48.35	48.28	48.31	4,917,599	-0.06(-0.12%)
Jan 18, 2023	48.37	48.41	48.31	48.37	10,240,822	+0.21(+0.44%)
Jan 17, 2023	48.14	48.22	48.12	48.16	3,116,660	+0.03(+0.06%)
Jan 13, 2023	48.16	48.20	48.10	48.13	8,505,075	-0.08(-0.16%)
Jan 12, 2023	48.14	48.21	48.09	48.21	5,219,642	+0.16(+0.34%)
Jan 11, 2023	48.00	48.05	47.98	48.05	13,027,430	+0.10(+0.22%)
Jan 10, 2023	47.93	47.97	47.89	47.94	5,369,411	-0.03(-0.06%)
Jan 09, 2023	47.95	48.04	47.94	47.97	6,095,138	+0.04(+0.08%)
Jan 06, 2023	47.72	47.96	47.68	47.93	3,194,513	+0.28(+0.58%)
Jan 05, 2023	47.60	47.67	47.55	47.65	10,021,991	-0.07(-0.14%)
Jan 04, 2023	47.75	47.76	47.68	47.72	5,799,775	+0.07(+0.14%)
Jan 03, 2023	47.74	47.74	47.62	47.65	4,290,391	+0.07(+0.14%)
Dec 30, 2022	47.62	47.63	47.55	47.59	2,478,305	-0.06(-0.12%)
Dec 29, 2022	47.62	47.65	47.60	47.64	2,146,754	+0.09(+0.18%)
Dec 28, 2022	47.63	47.65	47.56	47.56	4,316,555	-0.03(-0.06%)
Dec 27, 2022	47.66	47.69	47.59	47.59	1,948,113	-0.14(-0.30%)
Dec 23, 2022	47.71	47.77	47.70	47.73	1,428,838	-0.04(-0.08%)
Dec 22, 2022	47.74	47.82	47.74	47.77	4,237,471	-0.01(-0.02%)
Dec 21, 2022	47.76	47.80	47.72	47.78	2,780,889	+0.12(+0.26%)
Dec 20, 2022	47.67	47.69	47.61	47.65	4,561,474	-0.11(-0.22%)
Dec 19, 2022	47.80	47.81	47.72	47.76	4,563,505	-0.09(-0.18%)
Dec 16, 2022	47.73	47.87	47.73	47.85	3,377,356	+0.01(+0.02%)
Dec 15, 2022	47.84	47.86	47.77	47.84	8,503,612	+0.01(+0.02%)
Dec 14, 2022	47.83	47.92	47.69	47.83	8,467,158	+0.04(+0.08%)
Dec 13, 2022	47.96	47.96	47.76	47.79	4,972,256	+0.18(+0.38%)
Dec 12, 2022	47.69	47.71	47.58	47.61	4,752,837	-0.06(-0.12%)
Dec 09, 2022	47.68	47.71	47.63	47.67	1,880,559	+0.01(+0.02%)
Dec 08, 2022	47.70	47.73	47.65	47.66	2,480,317	-0.10(-0.22%)
Dec 07, 2022	47.68	47.76	47.65	47.76	3,307,525	+0.18(+0.38%)
Dec 06, 2022	47.59	47.60	47.54	47.58	4,233,333	+0.04(+0.08%)
Dec 05, 2022	47.65	47.66	47.51	47.54	5,951,729	-0.18(-0.38%)
Dec 02, 2022	47.55	47.74	47.52	47.72	3,587,048	+0.02(+0.04%)
Dec 01, 2022	47.60	47.70	47.57	47.70	3,836,519	+0.16(+0.34%)
Nov 30, 2022	47.30	47.54	47.23	47.54	4,578,253	+0.26(+0.54%)
Nov 29, 2022	47.35	47.36	47.29	47.29	4,987,632	-0.09(-0.18%)
Nov 28, 2022	47.44	47.44	47.34	47.37	4,332,286	-0.04(-0.08%)
Nov 25, 2022	47.42	47.42	47.37	47.41	673,270	+0.02(+0.04%)
Nov 23, 2022	47.30	47.39	47.28	47.39	3,100,204	+0.13(+0.28%)
Nov 22, 2022	47.25	47.29	47.23	47.26	4,839,162	+0.05(+0.10%)
Nov 21, 2022	47.28	47.29	47.20	47.21	4,964,974	-0.02(-0.04%)
Nov 18, 2022	47.25	47.29	47.20	47.23	3,071,874	-0.01(-0.02%)
Nov 17, 2022	47.21	47.27	47.17	47.24	4,163,513	-0.10(-0.22%)
Nov 16, 2022	47.32	47.37	47.30	47.34	4,571,697	+0.07(+0.14%)
Nov 15, 2022	47.28	47.31	47.17	47.28	5,068,762	+0.15(+0.32%)
Nov 14, 2022	47.11	47.17	47.11	47.13	4,177,599	-0.08(-0.16%)
Nov 11, 2022	47.17	47.22	47.13	47.20	1,270,412	+0.03(+0.06%)
Nov 10, 2022	46.98	47.22	46.98	47.17	2,269,885	+0.54(+1.16%)
Nov 09, 2022	46.58	46.66	46.55	46.63	3,607,953	+0.03(+0.06%)
Nov 08, 2022	46.55	46.62	46.53	46.60	2,842,193	+0.09(+0.18%)
Nov 07, 2022	46.52	46.55	46.49	46.52	4,110,191	-0.07(-0.14%)
Nov 04, 2022	46.48	46.58	46.41	46.58	4,410,431	+0.16(+0.35%)
Nov 03, 2022	46.34	46.49	46.28	46.42	40,563,600	-0.05(-0.10%)
Nov 02, 2022	46.55	46.74	46.42	46.47	6,213,499	-0.07(-0.14%)
Nov 01, 2022	46.69	46.69	46.51	46.54	4,601,469	-0.02(-0.04%)
Oct 31, 2022	46.55	46.58	46.49	46.56	2,928,210	-0.06(-0.12%)
Oct 28, 2022	46.59	46.68	46.55	46.61	7,787,554	-0.06(-0.12%)
Oct 27, 2022	46.61	46.69	46.58	46.67	6,362,006	+0.12(+0.27%)
Oct 26, 2022	46.51	46.61	46.50	46.55	5,443,719	+0.07(+0.14%)
Oct 25, 2022	46.46	46.58	46.46	46.48	4,064,309	+0.12(+0.27%)
Oct 24, 2022	46.36	46.44	46.29	46.36	2,322,087	+0.00(+0.00%)
Oct 21, 2022	46.20	46.39	46.18	46.36	8,778,474	+0.21(+0.45%)
Oct 20, 2022	46.26	46.32	46.14	46.15	8,213,975	-0.11(-0.25%)
Oct 19, 2022	46.31	46.35	46.23	46.26	3,977,006	-0.22(-0.47%)
Oct 18, 2022	46.54	46.56	46.40	46.48	22,799,448	+0.05(+0.10%)
Oct 17, 2022	46.49	46.55	46.41	46.43	2,908,533	+0.10(+0.23%)
Oct 14, 2022	46.58	46.59	46.31	46.33	6,749,612	-0.14(-0.31%)
Oct 13, 2022	46.25	46.53	46.16	46.47	8,428,179	-0.07(-0.14%)
Oct 12, 2022	46.56	46.59	46.51	46.54	6,392,288	-0.02(-0.04%)
Oct 11, 2022	46.64	46.69	46.52	46.56	5,359,864	-0.06(-0.12%)
Oct 10, 2022	46.73	46.73	46.55	46.61	1,962,398	-0.07(-0.14%)
Oct 07, 2022	46.77	46.77	46.67	46.68	2,456,964	-0.16(-0.34%)
Oct 06, 2022	46.87	46.90	46.81	46.84	7,395,366	-0.06(-0.12%)
Oct 05, 2022	46.89	46.93	46.80	46.90	4,765,765	-0.12(-0.26%)
Oct 04, 2022	47.04	47.09	46.96	47.02	5,511,153	+0.09(+0.18%)
Oct 03, 2022	46.85	47.06	46.81	46.94	4,467,909	+0.26(+0.56%)
Sep 30, 2022	46.76	46.84	46.65	46.68	4,992,899	-0.09(-0.18%)
Sep 29, 2022	46.72	46.77	46.64	46.76	5,178,734	-0.15(-0.32%)
Sep 28, 2022	46.66	46.92	46.67	46.91	13,364,558	+0.43(+0.92%)
Sep 27, 2022	46.69	46.72	46.48	46.49	9,486,412	-0.12(-0.26%)
Sep 26, 2022	46.83	46.85	46.60	46.61	4,969,066	-0.27(-0.59%)
Sep 23, 2022	46.96	46.98	46.86	46.88	4,992,774	-0.13(-0.28%)
Sep 22, 2022	47.13	47.13	46.99	47.02	4,578,619	-0.19(-0.40%)
Sep 21, 2022	47.25	47.30	47.08	47.21	2,886,622	-0.06(-0.12%)
Sep 20, 2022	47.24	47.30	47.23	47.26	3,566,884	-0.07(-0.14%)
Sep 19, 2022	47.28	47.35	47.25	47.33	3,223,861	-0.05(-0.10%)
Sep 16, 2022	47.33	47.41	47.29	47.38	3,678,245	+0.00(+0.00%)
Sep 15, 2022	47.40	47.43	47.37	47.38	3,562,793	-0.08(-0.16%)
Sep 14, 2022	47.41	47.48	47.40	47.45	4,193,072	+0.01(+0.02%)
Sep 13, 2022	47.43	47.47	47.39	47.44	3,381,388	-0.20(-0.42%)
Sep 12, 2022	47.71	47.74	47.63	47.64	1,536,753	-0.02(-0.04%)
Sep 09, 2022	47.69	47.76	47.64	47.66	2,618,586	+0.01(+0.02%)
Sep 08, 2022	47.66	47.73	47.65	47.65	5,406,439	-0.03(-0.06%)
Sep 07, 2022	47.58	47.69	47.57	47.68	4,817,720	+0.18(+0.38%)
Sep 06, 2022	47.58	47.61	47.50	47.50	3,933,615	-0.18(-0.38%)
Sep 02, 2022	47.74	47.80	47.68	47.68	1,408,386	+0.09(+0.18%)