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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	46.91	46.99	46.80	46.83	4,976,684	-0.09(-0.18%)
Sep 29, 2022	46.88	46.92	46.79	46.91	5,161,915	-0.15(-0.32%)
Sep 28, 2022	46.81	47.07	46.82	47.07	13,321,153	+0.43(+0.92%)
Sep 27, 2022	46.85	46.88	46.63	46.64	9,455,603	-0.12(-0.26%)
Sep 26, 2022	46.98	47.00	46.75	46.76	4,952,928	-0.28(-0.59%)
Sep 23, 2022	47.11	47.13	47.01	47.04	4,976,558	-0.13(-0.28%)
Sep 22, 2022	47.28	47.28	47.14	47.17	4,563,749	-0.19(-0.40%)
Sep 21, 2022	47.41	47.45	47.23	47.36	2,877,247	-0.06(-0.12%)
Sep 20, 2022	47.40	47.45	47.38	47.42	3,555,299	-0.07(-0.14%)
Sep 19, 2022	47.44	47.50	47.41	47.48	3,213,391	-0.05(-0.10%)
Sep 16, 2022	47.48	47.57	47.45	47.53	3,666,299	+0.00(+0.00%)
Sep 15, 2022	47.55	47.59	47.52	47.53	3,551,223	-0.08(-0.16%)
Sep 14, 2022	47.57	47.64	47.56	47.61	4,179,454	+0.01(+0.02%)
Sep 13, 2022	47.59	47.63	47.55	47.60	3,370,407	-0.20(-0.42%)
Sep 12, 2022	47.86	47.89	47.79	47.80	1,531,762	-0.02(-0.04%)
Sep 09, 2022	47.84	47.92	47.80	47.82	2,610,082	+0.01(+0.02%)
Sep 08, 2022	47.82	47.88	47.81	47.81	5,388,881	-0.03(-0.06%)
Sep 07, 2022	47.73	47.84	47.72	47.83	4,802,074	+0.18(+0.38%)
Sep 06, 2022	47.73	47.77	47.65	47.65	3,920,840	-0.18(-0.38%)
Sep 02, 2022	47.89	47.96	47.83	47.83	1,403,812	+0.09(+0.18%)
Sep 01, 2022	47.78	47.78	47.63	47.75	4,371,749	-0.07(-0.14%)
Aug 31, 2022	47.91	47.94	47.79	47.82	2,330,993	-0.11(-0.24%)
Aug 30, 2022	47.93	47.97	47.85	47.93	3,486,566	+0.00(+0.00%)
Aug 29, 2022	47.95	47.97	47.93	47.93	2,960,297	-0.09(-0.18%)
Aug 26, 2022	48.12	48.14	48.00	48.02	1,480,861	-0.14(-0.30%)
Aug 25, 2022	48.05	48.16	48.04	48.16	1,998,703	+0.19(+0.40%)
Aug 24, 2022	47.95	48.02	47.95	47.97	4,484,312	-0.07(-0.14%)
Aug 23, 2022	48.01	48.13	47.99	48.04	2,103,008	+0.04(+0.08%)
Aug 22, 2022	48.06	48.08	47.99	48.00	3,154,016	-0.14(-0.30%)
Aug 19, 2022	48.16	48.17	48.07	48.14	1,085,263	-0.13(-0.28%)
Aug 18, 2022	48.26	48.32	48.25	48.27	1,720,096	+0.09(+0.18%)
Aug 17, 2022	48.21	48.26	48.13	48.19	1,979,658	-0.14(-0.29%)
Aug 16, 2022	48.37	48.37	48.30	48.33	1,874,829	-0.09(-0.18%)
Aug 15, 2022	48.41	48.43	48.39	48.41	1,253,129	+0.04(+0.08%)
Aug 12, 2022	48.35	48.38	48.27	48.38	1,331,610	+0.14(+0.30%)
Aug 11, 2022	48.44	48.48	48.23	48.23	1,631,727	-0.09(-0.18%)
Aug 10, 2022	48.32	48.41	48.30	48.32	2,045,926	+0.19(+0.39%)
Aug 09, 2022	48.15	48.17	48.12	48.13	4,067,201	-0.10(-0.22%)
Aug 08, 2022	48.25	48.29	48.22	48.23	3,215,372	+0.02(+0.04%)
Aug 05, 2022	48.20	48.23	48.16	48.22	1,905,663	-0.28(-0.59%)
Aug 04, 2022	48.37	48.50	48.34	48.50	1,850,436	+0.14(+0.29%)
Aug 03, 2022	48.26	48.37	48.18	48.36	2,114,662	+0.12(+0.26%)
Aug 02, 2022	48.49	48.51	48.23	48.23	3,727,381	-0.27(-0.55%)
Aug 01, 2022	48.52	48.53	48.46	48.50	2,740,446	-0.05(-0.11%)
Jul 29, 2022	48.47	48.55	48.45	48.55	2,653,530	+0.05(+0.10%)
Jul 28, 2022	48.47	48.51	48.39	48.51	2,077,263	+0.23(+0.47%)
Jul 27, 2022	48.16	48.31	48.14	48.28	2,182,822	+0.16(+0.33%)
Jul 26, 2022	48.18	48.20	48.11	48.12	3,231,823	-0.02(-0.04%)
Jul 25, 2022	48.16	48.19	48.13	48.14	3,516,317	-0.10(-0.22%)
Jul 22, 2022	48.17	48.30	48.14	48.24	2,585,829	+0.24(+0.49%)
Jul 21, 2022	47.84	48.02	47.84	48.00	2,781,099	+0.25(+0.52%)
Jul 20, 2022	47.89	47.89	47.76	47.76	3,262,071	-0.07(-0.14%)
Jul 19, 2022	47.82	47.85	47.78	47.82	2,404,161	+0.04(+0.08%)
Jul 18, 2022	47.87	47.88	47.79	47.79	1,658,680	-0.06(-0.12%)
Jul 15, 2022	47.79	47.92	47.79	47.84	4,974,415	+0.07(+0.14%)
Jul 14, 2022	47.67	47.82	47.62	47.78	2,404,421	-0.06(-0.12%)
Jul 13, 2022	47.65	47.88	47.65	47.83	2,365,873	-0.03(-0.06%)
Jul 12, 2022	47.89	47.94	47.84	47.86	1,892,655	+0.02(+0.04%)
Jul 11, 2022	47.91	47.95	47.82	47.84	2,465,666	-0.02(-0.04%)
Jul 08, 2022	47.85	47.91	47.82	47.86	2,497,338	-0.07(-0.14%)
Jul 07, 2022	47.92	47.95	47.89	47.93	3,701,062	+0.01(+0.02%)
Jul 06, 2022	48.12	48.12	47.92	47.92	2,902,854	-0.14(-0.30%)
Jul 05, 2022	48.06	48.09	48.01	48.06	2,367,631	+0.01(+0.02%)