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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	47.76	47.78	47.63	47.66	2,338,588	-0.11(-0.24%)
Aug 30, 2022	47.78	47.81	47.69	47.78	3,497,926	+0.00(+0.00%)
Aug 29, 2022	47.79	47.81	47.77	47.78	2,969,943	-0.09(-0.18%)
Aug 26, 2022	47.96	47.98	47.85	47.86	1,485,686	-0.14(-0.30%)
Aug 25, 2022	47.90	48.00	47.89	48.00	2,005,216	+0.19(+0.40%)
Aug 24, 2022	47.79	47.86	47.79	47.81	4,498,924	-0.07(-0.14%)
Aug 23, 2022	47.85	47.97	47.83	47.88	2,109,860	+0.04(+0.08%)
Aug 22, 2022	47.91	47.93	47.83	47.84	3,164,293	-0.14(-0.30%)
Aug 19, 2022	48.00	48.01	47.92	47.98	1,088,799	-0.13(-0.28%)
Aug 18, 2022	48.11	48.16	48.10	48.12	1,725,700	+0.09(+0.18%)
Aug 17, 2022	48.05	48.11	47.97	48.03	1,986,108	-0.14(-0.29%)
Aug 16, 2022	48.21	48.21	48.14	48.17	1,880,938	-0.09(-0.18%)
Aug 15, 2022	48.26	48.28	48.23	48.26	1,257,212	+0.04(+0.08%)
Aug 12, 2022	48.19	48.22	48.12	48.22	1,335,949	+0.14(+0.30%)
Aug 11, 2022	48.29	48.32	48.08	48.08	1,637,044	-0.09(-0.18%)
Aug 10, 2022	48.16	48.25	48.14	48.16	2,052,593	+0.19(+0.39%)
Aug 09, 2022	47.99	48.01	47.96	47.97	4,080,453	-0.10(-0.22%)
Aug 08, 2022	48.10	48.13	48.06	48.08	3,225,849	+0.02(+0.04%)
Aug 05, 2022	48.04	48.08	48.00	48.06	1,911,873	-0.28(-0.59%)
Aug 04, 2022	48.21	48.34	48.18	48.34	1,856,466	+0.14(+0.29%)
Aug 03, 2022	48.11	48.21	48.02	48.20	2,121,552	+0.12(+0.26%)
Aug 02, 2022	48.33	48.35	48.08	48.08	3,739,526	-0.26(-0.55%)
Aug 01, 2022	48.36	48.37	48.30	48.34	2,749,376	-0.05(-0.11%)
Jul 29, 2022	48.31	48.40	48.29	48.40	2,662,176	+0.05(+0.10%)
Jul 28, 2022	48.31	48.35	48.23	48.35	2,084,031	+0.23(+0.47%)
Jul 27, 2022	48.00	48.15	47.98	48.12	2,189,934	+0.16(+0.33%)
Jul 26, 2022	48.03	48.05	47.95	47.96	3,242,354	-0.02(-0.04%)
Jul 25, 2022	48.00	48.04	47.97	47.98	3,527,774	-0.10(-0.22%)
Jul 22, 2022	48.02	48.14	47.98	48.08	2,594,255	+0.24(+0.49%)
Jul 21, 2022	47.69	47.87	47.69	47.85	2,790,161	+0.25(+0.52%)
Jul 20, 2022	47.73	47.73	47.60	47.60	3,272,700	-0.07(-0.14%)
Jul 19, 2022	47.67	47.69	47.62	47.67	2,411,994	+0.04(+0.08%)
Jul 18, 2022	47.72	47.73	47.63	47.63	1,664,085	-0.06(-0.12%)
Jul 15, 2022	47.63	47.76	47.63	47.69	4,990,623	+0.07(+0.14%)
Jul 14, 2022	47.52	47.67	47.46	47.62	2,412,255	-0.06(-0.12%)
Jul 13, 2022	47.50	47.73	47.50	47.68	2,373,581	-0.03(-0.06%)
Jul 12, 2022	47.73	47.78	47.69	47.71	1,898,822	+0.02(+0.04%)
Jul 11, 2022	47.75	47.79	47.67	47.69	2,473,700	-0.02(-0.04%)
Jul 08, 2022	47.70	47.75	47.67	47.71	2,505,475	-0.07(-0.14%)
Jul 07, 2022	47.76	47.79	47.73	47.77	3,713,121	+0.01(+0.02%)
Jul 06, 2022	47.96	47.96	47.76	47.76	2,912,313	-0.14(-0.30%)
Jul 05, 2022	47.90	47.94	47.86	47.90	2,375,345	+0.01(+0.02%)
Jul 01, 2022	47.80	47.93	47.78	47.89	1,890,489	+0.26(+0.54%)
Jun 30, 2022	47.59	47.69	47.59	47.64	1,674,349	+0.08(+0.18%)
Jun 29, 2022	47.39	47.55	47.38	47.55	1,979,920	+0.14(+0.30%)
Jun 28, 2022	47.43	47.45	47.36	47.41	2,440,128	-0.03(-0.06%)
Jun 27, 2022	47.47	47.52	47.43	47.44	2,638,501	-0.11(-0.24%)
Jun 24, 2022	47.49	47.62	47.48	47.55	2,582,735	+0.04(+0.08%)
Jun 23, 2022	47.48	47.64	47.48	47.52	3,949,850	+0.14(+0.30%)
Jun 22, 2022	47.45	47.49	47.36	47.37	4,569,082	+0.08(+0.16%)
Jun 21, 2022	47.33	47.38	47.30	47.30	2,834,746	-0.06(-0.12%)
Jun 17, 2022	47.34	47.39	47.26	47.36	3,483,506	+0.02(+0.04%)
Jun 16, 2022	47.17	47.34	47.13	47.34	5,120,268	+0.01(+0.02%)
Jun 15, 2022	47.17	47.39	47.05	47.33	4,864,356	+0.36(+0.76%)
Jun 14, 2022	47.23	47.27	46.95	46.97	3,635,891	-0.16(-0.34%)
Jun 13, 2022	47.24	47.32	47.01	47.13	5,321,407	-0.45(-0.95%)
Jun 10, 2022	47.69	47.69	47.56	47.58	2,332,639	-0.27(-0.57%)
Jun 09, 2022	47.92	47.94	47.85	47.85	2,570,266	-0.09(-0.20%)
Jun 08, 2022	47.99	48.03	47.95	47.95	1,930,450	-0.08(-0.16%)
Jun 07, 2022	48.01	48.07	48.01	48.02	3,772,040	+0.05(+0.10%)
Jun 06, 2022	48.05	48.05	47.98	47.98	5,220,403	-0.07(-0.14%)
Jun 03, 2022	48.03	48.07	48.01	48.04	2,803,824	-0.08(-0.16%)
Jun 02, 2022	48.13	48.13	48.04	48.12	1,689,206	+0.03(+0.06%)