Skip to main content

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

51.33 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 50.88 50.89 50.50 50.86 2,309,110 +0.10(+0.20%)
Feb 25, 2021 50.83 50.94 50.73 50.76 7,702,094 -0.23(-0.45%)
Feb 24, 2021 50.74 51.03 50.69 50.99 5,974,074 -0.01(-0.02%)
Feb 23, 2021 50.95 51.00 50.94 51.00 1,622,351 +0.03(+0.05%)
Feb 22, 2021 51.01 51.01 50.96 50.97 2,767,728 -0.04(-0.07%)
Feb 19, 2021 51.03 51.06 51.01 51.01 2,229,708 -0.03(-0.05%)
Feb 18, 2021 51.23 51.23 50.99 51.04 2,977,925 -0.02(-0.04%)
Feb 17, 2021 51.05 51.06 51.02 51.06 3,778,274 +0.04(+0.07%)
Feb 16, 2021 51.05 51.11 51.01 51.02 3,563,111 -0.04(-0.07%)
Feb 12, 2021 51.07 51.08 51.06 51.06 4,674,426 -0.02(-0.04%)
Feb 11, 2021 51.08 51.09 51.06 51.07 3,513,240 +0.01(+0.02%)
Feb 10, 2021 51.08 51.08 51.06 51.06 2,775,870 +0.01(+0.02%)
Feb 09, 2021 51.05 51.09 51.05 51.06 3,446,136 +0.00(+0.00%)
Feb 08, 2021 51.06 51.08 51.05 51.06 3,395,668 -0.01(-0.02%)
Feb 05, 2021 51.06 51.07 51.03 51.06 1,906,817 +0.01(+0.02%)
Feb 04, 2021 51.03 51.06 51.02 51.06 1,816,917 +0.02(+0.04%)
Feb 03, 2021 51.05 51.05 51.01 51.04 2,271,475 +0.00(+0.00%)
Feb 02, 2021 51.03 51.04 51.00 51.04 2,844,847 -0.01(-0.02%)
Feb 01, 2021 51.02 51.05 51.01 51.05 2,001,920 +0.04(+0.08%)
Jan 29, 2021 50.97 51.00 50.94 51.00 1,727,611 +0.02(+0.04%)
Jan 28, 2021 50.99 51.00 50.94 50.99 2,420,354 -0.01(-0.02%)
Jan 27, 2021 51.00 51.02 50.99 50.99 2,365,711 -0.01(-0.02%)
Jan 26, 2021 50.99 51.02 50.97 51.00 2,825,189 -0.00(-0.01%)
Jan 25, 2021 50.99 51.03 50.96 51.01 1,813,465 +0.00(+0.00%)
Jan 22, 2021 51.06 51.06 50.97 51.01 5,699,625 +0.00(+0.01%)
Jan 21, 2021 50.97 51.00 50.95 51.00 3,083,914 +0.01(+0.02%)
Jan 20, 2021 50.99 50.99 50.95 50.99 2,687,458 +0.03(+0.05%)
Jan 19, 2021 50.98 50.98 50.95 50.97 4,816,473 +0.01(+0.02%)
Jan 15, 2021 50.96 50.98 50.95 50.96 3,612,032 +0.00(+0.00%)
Jan 14, 2021 50.99 51.00 50.94 50.96 10,857,399 -0.05(-0.09%)
Jan 13, 2021 50.94 51.01 50.94 51.00 4,101,721 +0.05(+0.09%)
Jan 12, 2021 50.92 50.96 50.90 50.96 4,736,234 +0.04(+0.07%)
Jan 11, 2021 50.98 50.98 50.92 50.92 2,797,190 -0.05(-0.09%)
Jan 08, 2021 50.98 50.98 50.93 50.97 2,145,086 -0.01(-0.02%)
Jan 07, 2021 50.94 50.99 50.94 50.98 2,280,736 +0.00(+0.00%)
Jan 06, 2021 50.99 50.99 50.95 50.98 2,167,249 -0.05(-0.09%)
Jan 05, 2021 50.95 51.03 50.95 51.02 2,674,892 -0.03(-0.05%)
Jan 04, 2021 51.05 51.06 51.01 51.05 1,981,219 +0.00(+0.00%)
Dec 31, 2020 51.05 51.05 51.05 1,669,794 +0.02(+0.04%)
Dec 30, 2020 51.01 51.04 51.01 51.03 1,669,794 +0.02(+0.04%)
Dec 29, 2020 51.00 51.02 50.99 51.01 1,780,685 +0.03(+0.05%)
Dec 28, 2020 51.17 51.17 50.96 50.99 1,638,408 +0.01(+0.02%)
Dec 24, 2020 50.97 50.99 50.95 50.98 928,971 +0.02(+0.04%)
Dec 23, 2020 50.93 50.97 50.90 50.96 4,966,987 +0.01(+0.02%)
Dec 22, 2020 50.89 50.95 50.89 50.95 4,715,027 +0.08(+0.16%)
Dec 21, 2020 50.89 50.98 50.87 50.87 2,451,141 -0.06(-0.13%)
Dec 18, 2020 50.91 50.93 50.90 50.93 2,017,347 +0.02(+0.04%)
Dec 17, 2020 50.90 50.96 50.88 50.91 4,865,823 -0.02(-0.05%)
Dec 16, 2020 50.88 50.94 50.86 50.94 2,111,118 +0.04(+0.07%)
Dec 15, 2020 50.87 50.90 50.85 50.90 2,940,177 +0.03(+0.06%)
Dec 14, 2020 50.84 50.87 50.83 50.87 1,747,348 +0.01(+0.03%)
Dec 11, 2020 50.81 50.86 50.81 50.85 2,008,575 +0.03(+0.05%)
Dec 10, 2020 50.81 50.84 50.80 50.82 1,428,681 +0.06(+0.11%)
Dec 09, 2020 50.81 50.81 50.77 50.77 1,977,394 -0.06(-0.13%)
Dec 08, 2020 50.83 50.85 50.81 50.83 1,628,168 +0.00(+0.00%)
Dec 07, 2020 50.84 50.85 50.80 50.83 2,443,294 +0.02(+0.04%)
Dec 04, 2020 50.79 50.83 50.79 50.81 1,516,986 -0.02(-0.04%)
Dec 03, 2020 50.82 50.85 50.81 50.83 1,762,138 +0.03(+0.05%)
Dec 02, 2020 50.81 50.82 50.77 50.81 2,144,838 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.