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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	45.65	45.71	45.64	45.69	3,471,645	+0.05(+0.11%)
Feb 27, 2019	45.66	45.70	45.64	45.64	2,030,643	-0.01(-0.02%)
Feb 26, 2019	45.65	45.68	45.63	45.65	2,082,988	+0.03(+0.06%)
Feb 25, 2019	45.60	45.65	45.60	45.62	922,426	-0.01(-0.02%)
Feb 22, 2019	45.59	45.63	45.58	45.63	580,657	+0.06(+0.13%)
Feb 21, 2019	45.54	45.57	45.53	45.57	624,689	-0.03(-0.06%)
Feb 20, 2019	45.59	45.60	45.57	45.59	1,057,593	+0.01(+0.02%)
Feb 19, 2019	45.55	45.59	45.54	45.59	3,044,831	+0.05(+0.12%)
Feb 15, 2019	45.53	45.54	45.52	45.53	1,576,807	+0.00(+0.00%)
Feb 14, 2019	45.54	45.58	45.52	45.53	542,706	+0.07(+0.15%)
Feb 13, 2019	45.50	45.50	45.46	45.46	651,080	-0.03(-0.08%)
Feb 12, 2019	45.52	45.52	45.48	45.50	1,467,037	-0.02(-0.04%)
Feb 11, 2019	45.49	45.52	45.49	45.52	752,780	-0.02(-0.04%)
Feb 08, 2019	45.51	45.54	45.49	45.53	881,989	+0.05(+0.11%)
Feb 07, 2019	45.51	45.52	45.46	45.48	1,117,157	+0.03(+0.06%)
Feb 06, 2019	45.46	45.50	45.45	45.46	1,255,754	+0.03(+0.06%)
Feb 05, 2019	45.46	45.52	45.41	45.43	2,273,106	+0.01(+0.02%)
Feb 04, 2019	45.45	45.46	45.42	45.42	1,082,025	-0.05(-0.12%)
Feb 01, 2019	45.47	45.48	45.43	45.47	1,236,390	-0.03(-0.07%)
Jan 31, 2019	45.48	45.53	45.45	45.50	1,037,953	+0.10(+0.23%)
Jan 30, 2019	45.34	45.42	45.30	45.40	892,793	+0.09(+0.19%)
Jan 29, 2019	45.28	45.33	45.27	45.31	765,993	+0.06(+0.13%)
Jan 28, 2019	45.27	45.29	45.24	45.25	1,407,255	+0.00(+0.00%)
Jan 25, 2019	45.26	45.28	45.24	45.25	888,855	-0.02(-0.04%)
Jan 24, 2019	45.29	45.29	45.22	45.27	2,681,735	+0.03(+0.08%)
Jan 23, 2019	45.21	45.23	45.16	45.23	1,072,686	+0.06(+0.13%)
Jan 22, 2019	45.16	45.22	45.15	45.17	1,087,612	+0.02(+0.04%)
Jan 18, 2019	45.14	45.18	45.13	45.16	2,111,880	+0.02(+0.04%)
Jan 17, 2019	45.16	45.16	45.12	45.14	1,154,800	+0.02(+0.04%)
Jan 16, 2019	45.09	45.14	45.09	45.12	1,045,801	+0.02(+0.04%)
Jan 15, 2019	45.12	45.14	45.08	45.10	3,079,962	+0.03(+0.06%)
Jan 14, 2019	45.07	45.10	45.04	45.08	2,546,902	+0.00(+0.00%)
Jan 11, 2019	45.05	45.09	45.05	45.08	785,893	+0.06(+0.14%)
Jan 10, 2019	45.04	45.08	44.98	45.02	1,301,736	+0.03(+0.06%)
Jan 09, 2019	44.96	45.02	44.96	44.99	1,833,867	+0.03(+0.06%)
Jan 08, 2019	44.95	44.96	44.93	44.96	1,304,155	-0.01(-0.02%)
Jan 07, 2019	45.03	45.03	44.95	44.97	975,327	-0.02(-0.04%)
Jan 04, 2019	45.00	45.01	44.96	44.99	1,450,093	-0.05(-0.12%)
Jan 03, 2019	44.99	45.07	44.96	45.04	2,880,794	+0.05(+0.12%)
Jan 02, 2019	44.97	44.99	44.95	44.99	1,548,189	+0.05(+0.12%)
Dec 31, 2018	44.95	45.00	44.92	44.94	2,581,071	+0.01(+0.02%)
Dec 28, 2018	44.85	44.96	44.84	44.93	2,183,700	+0.10(+0.21%)
Dec 27, 2018	44.83	44.87	44.81	44.83	4,972,752	+0.07(+0.16%)
Dec 26, 2018	44.81	44.83	44.76	44.76	1,911,804	-0.03(-0.06%)
Dec 24, 2018	44.82	44.84	44.77	44.79	1,049,389	+0.00(+0.00%)
Dec 21, 2018	44.77	44.81	44.77	44.79	1,188,435	+0.02(+0.04%)
Dec 20, 2018	44.83	44.83	44.73	44.77	1,581,679	-0.03(-0.08%)
Dec 19, 2018	44.83	44.84	44.75	44.81	2,211,605	+0.00(+0.00%)
Dec 18, 2018	44.80	44.84	44.76	44.81	1,551,246	+0.07(+0.15%)
Dec 17, 2018	44.75	44.78	44.72	44.74	1,387,936	+0.00(+0.00%)
Dec 14, 2018	44.75	44.75	44.71	44.74	1,512,024	+0.03(+0.08%)
Dec 13, 2018	44.66	44.72	44.66	44.71	2,348,866	+0.04(+0.10%)
Dec 12, 2018	44.65	44.69	44.63	44.66	1,093,849	-0.01(-0.02%)
Dec 11, 2018	44.64	44.68	44.64	44.67	1,282,120	+0.01(+0.02%)
Dec 10, 2018	44.71	44.71	44.65	44.66	1,533,455	-0.02(-0.04%)
Dec 07, 2018	44.60	44.72	44.60	44.68	1,910,222	+0.06(+0.14%)
Dec 06, 2018	44.60	44.65	44.58	44.62	4,054,745	+0.05(+0.12%)
Dec 04, 2018	44.60	44.61	44.54	44.57	1,825,997	-0.08(-0.18%)
Dec 03, 2018	44.62	44.65	44.59	44.65	2,948,967	+0.06(+0.12%)
Nov 30, 2018	44.62	44.63	44.58	44.59	784,839	-0.06(-0.14%)
Nov 29, 2018	44.65	44.66	44.62	44.65	3,634,864	+0.03(+0.06%)
Nov 28, 2018	44.62	44.65	44.54	44.62	2,519,244	+0.03(+0.06%)
Nov 27, 2018	44.59	44.61	44.57	44.60	705,483	-0.03(-0.06%)
Nov 26, 2018	44.60	44.63	44.59	44.62	577,081	-0.01(-0.02%)
Nov 23, 2018	44.67	44.67	44.63	44.63	331,887	+0.01(+0.02%)
Nov 21, 2018		44.62	44.62	44.62	0	+0.04(+0.10%)
Nov 20, 2018	44.59	44.62	44.57	44.58	999,847	-0.04(-0.10%)
Nov 19, 2018	44.62	44.65	44.60	44.62	910,816	-0.03(-0.06%)
Nov 16, 2018	44.63	44.67	44.61	44.65	715,181	+0.07(+0.16%)
Nov 15, 2018	44.58	44.63	44.57	44.58	1,161,328	-0.02(-0.04%)
Nov 14, 2018	44.57	44.63	44.56	44.60	713,797	+0.01(+0.02%)
Nov 13, 2018	44.57	44.61	44.57	44.59	679,684	-0.01(-0.02%)
Nov 12, 2018	44.59	44.62	44.57	44.60	596,294	+0.03(+0.06%)
Nov 09, 2018	44.58	44.62	44.57	44.57	818,224	-0.02(-0.04%)
Nov 08, 2018	44.59	44.61	44.56	44.59	1,282,847	-0.02(-0.05%)
Nov 07, 2018	44.62	44.63	44.59	44.61	908,765	+0.04(+0.09%)
Nov 06, 2018	44.58	44.62	44.56	44.57	1,007,914	-0.02(-0.04%)
Nov 05, 2018	44.61	44.62	44.57	44.59	1,044,255	+0.00(+0.00%)
Nov 02, 2018	44.60	44.62	44.56	44.59	756,306	-0.05(-0.12%)
Nov 01, 2018	44.62	44.67	44.58	44.64	1,174,413	+0.06(+0.13%)
Oct 31, 2018	44.60	44.63	44.57	44.58	1,300,841	-0.03(-0.08%)
Oct 30, 2018	44.63	44.64	44.60	44.62	783,099	-0.02(-0.04%)
Oct 29, 2018	44.64	44.68	44.62	44.63	765,009	-0.02(-0.04%)
Oct 26, 2018	44.67	44.69	44.63	44.65	869,533	+0.03(+0.08%)
Oct 25, 2018	44.63	44.63	44.59	44.62	956,991	-0.03(-0.06%)
Oct 24, 2018	44.63	44.65	44.59	44.64	988,813	+0.08(+0.17%)
Oct 23, 2018	44.60	44.61	44.56	44.57	1,012,508	+0.03(+0.06%)
Oct 22, 2018	44.58	44.58	44.54	44.54	987,293	+0.01(+0.02%)
Oct 19, 2018	44.56	44.57	44.52	44.53	1,052,197	-0.04(-0.10%)
Oct 18, 2018	44.55	44.60	44.53	44.57	500,239	+0.03(+0.06%)
Oct 17, 2018	44.58	44.60	44.55	44.55	703,975	-0.01(-0.02%)
Oct 16, 2018	44.57	44.60	44.56	44.56	1,054,609	-0.05(-0.12%)
Oct 15, 2018	44.58	44.61	44.55	44.61	827,430	+0.04(+0.10%)
Oct 12, 2018	44.58	44.64	44.57	44.57	1,068,645	+0.00(+0.00%)
Oct 11, 2018	44.59	44.62	44.56	44.57	1,360,316	+0.03(+0.06%)
Oct 10, 2018	44.54	44.56	44.53	44.54	884,568	-0.01(-0.02%)
Oct 09, 2018	44.54	44.59	44.53	44.55	1,081,479	+0.00(+0.00%)
Oct 08, 2018	44.55	44.58	44.55	44.55	694,749	+0.01(+0.02%)
Oct 05, 2018	44.54	44.57	44.51	44.54	541,735	-0.03(-0.06%)
Oct 04, 2018	44.59	44.59	44.55	44.57	887,477	-0.05(-0.12%)
Oct 03, 2018	44.63	44.66	44.57	44.62	1,450,539	-0.04(-0.10%)
Oct 02, 2018	44.69	44.69	44.64	44.66	1,864,226	+0.00(+0.00%)
Oct 01, 2018	44.63	44.67	44.63	44.66	646,530	+0.02(+0.05%)
Sep 28, 2018	44.65	44.68	44.64	44.64	775,634	+0.01(+0.02%)
Sep 27, 2018	44.63	44.65	44.63	44.63	688,503	+0.01(+0.02%)
Sep 26, 2018	44.59	44.64	44.58	44.62	2,421,638	+0.04(+0.10%)
Sep 25, 2018	44.59	44.60	44.57	44.58	502,416	-0.01(-0.02%)
Sep 24, 2018	44.59	44.62	44.58	44.59	753,058	-0.01(-0.02%)
Sep 21, 2018	44.61	44.62	44.59	44.59	1,322,294	+0.00(+0.00%)
Sep 20, 2018	44.57	44.63	44.57	44.59	491,891	+0.03(+0.06%)
Sep 19, 2018	44.61	44.61	44.57	44.57	723,212	-0.01(-0.02%)
Sep 18, 2018	44.63	44.63	44.58	44.58	586,507	-0.03(-0.08%)
Sep 17, 2018	44.63	44.65	44.60	44.61	580,370	-0.03(-0.06%)
Sep 14, 2018	44.61	44.65	44.60	44.64	1,559,164	-0.02(-0.04%)
Sep 13, 2018	44.64	44.66	44.62	44.65	835,670	+0.03(+0.06%)
Sep 12, 2018	44.60	44.64	44.59	44.63	920,765	+0.04(+0.10%)
Sep 11, 2018	44.60	44.63	44.59	44.59	1,499,415	-0.03(-0.08%)
Sep 10, 2018	44.62	44.65	44.61	44.62	815,931	+0.01(+0.02%)
Sep 07, 2018	44.65	44.65	44.61	44.61	1,296,052	-0.09(-0.19%)
Sep 06, 2018	44.66	44.72	44.66	44.70	890,422	+0.05(+0.12%)
Sep 05, 2018	44.64	44.67	44.64	44.65	653,335	-0.01(-0.02%)
Sep 04, 2018	44.65	44.68	44.64	44.65	481,406	-0.02(-0.04%)
Aug 31, 2018		44.67	44.67	44.67	0	+0.03(+0.06%)
Aug 30, 2018	44.64	44.67	44.64	44.65	538,607	+0.01(+0.02%)
Aug 29, 2018	44.67	44.67	44.62	44.64	3,101,932	+0.01(+0.02%)
Aug 28, 2018	44.67	44.69	44.63	44.63	1,209,002	-0.03(-0.08%)
Aug 27, 2018	44.67	44.68	44.65	44.67	2,962,455	-0.02(-0.04%)
Aug 24, 2018	44.64	44.69	44.64	44.68	2,156,905	+0.00(+0.01%)
Aug 23, 2018	44.70	44.70	44.67	44.68	1,001,243	-0.00(-0.01%)
Aug 22, 2018	44.72	44.73	44.68	44.68	499,929	+0.01(+0.02%)
Aug 21, 2018	44.68	44.71	44.67	44.67	399,463	-0.01(-0.02%)
Aug 20, 2018	44.68	44.71	44.67	44.68	470,728	+0.04(+0.10%)
Aug 17, 2018	44.67	44.68	44.64	44.64	561,046	-0.01(-0.02%)
Aug 16, 2018	44.64	44.67	44.63	44.65	743,488	+0.01(+0.02%)
Aug 15, 2018	44.62	44.67	44.62	44.64	570,061	+0.00(+0.00%)
Aug 14, 2018	44.58	44.65	44.58	44.64	4,168,117	+0.04(+0.10%)
Aug 13, 2018	44.62	44.64	44.60	44.60	1,232,197	-0.06(-0.13%)
Aug 10, 2018	44.55	44.67	44.53	44.66	2,279,681	+0.10(+0.23%)
Aug 09, 2018	44.54	44.56	44.53	44.55	1,462,077	+0.07(+0.15%)
Aug 08, 2018	44.55	44.55	44.49	44.49	691,372	-0.05(-0.11%)
Aug 07, 2018	44.55	44.56	44.52	44.53	959,663	-0.01(-0.03%)
Aug 06, 2018	44.53	44.55	44.52	44.55	878,598	+0.02(+0.05%)
Aug 03, 2018	44.51	44.53	44.49	44.52	1,439,565	+0.04(+0.10%)
Aug 02, 2018	44.49	44.49	44.46	44.48	7,799,335	+0.01(+0.03%)