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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	48.55	48.62	48.51	48.56	4,327,036	+0.04(+0.08%)
May 30, 2023	48.45	48.52	48.42	48.52	3,260,540	+0.16(+0.34%)
May 26, 2023	48.30	48.36	48.27	48.36	2,161,826	+0.03(+0.06%)
May 25, 2023	48.42	48.44	48.32	48.33	5,370,248	-0.13(-0.26%)
May 24, 2023	48.57	48.57	48.44	48.46	6,480,660	-0.09(-0.18%)
May 23, 2023	48.51	48.57	48.47	48.54	3,831,515	+0.01(+0.02%)
May 22, 2023	48.52	48.58	48.52	48.53	2,424,754	+0.00(+0.00%)
May 19, 2023	48.52	48.61	48.47	48.53	2,327,507	-0.01(-0.02%)
May 18, 2023	48.56	48.59	48.52	48.54	3,221,276	-0.12(-0.24%)
May 17, 2023	48.69	48.71	48.61	48.66	1,971,817	-0.03(-0.06%)
May 16, 2023	48.75	48.76	48.66	48.69	1,846,189	-0.10(-0.20%)
May 15, 2023	48.80	48.80	48.75	48.79	3,623,904	-0.01(-0.02%)
May 12, 2023	48.93	48.93	48.79	48.80	3,233,201	-0.12(-0.24%)
May 11, 2023	49.01	49.01	48.91	48.91	3,324,310	+0.03(+0.06%)
May 10, 2023	48.80	48.91	48.80	48.88	2,168,989	+0.18(+0.38%)
May 09, 2023	48.71	48.74	48.69	48.70	3,607,638	+0.00(+0.00%)
May 08, 2023	48.74	48.77	48.69	48.70	1,951,511	-0.10(-0.20%)
May 05, 2023	48.88	48.90	48.78	48.80	2,071,736	-0.14(-0.30%)
May 04, 2023	48.86	49.03	48.77	48.94	4,135,314	+0.04(+0.08%)
May 03, 2023	48.84	48.93	48.79	48.90	2,221,366	+0.14(+0.28%)
May 02, 2023	48.66	48.80	48.64	48.77	2,447,429	+0.15(+0.32%)
May 01, 2023	48.72	48.74	48.61	48.61	4,798,830	-0.18(-0.37%)
Apr 28, 2023	48.75	48.79	48.70	48.79	1,875,308	+0.13(+0.28%)
Apr 27, 2023	48.71	48.72	48.65	48.66	2,514,944	-0.10(-0.20%)
Apr 26, 2023	48.85	48.86	48.70	48.75	3,238,393	-0.09(-0.18%)
Apr 25, 2023	48.78	48.87	48.76	48.84	9,966,121	+0.18(+0.38%)
Apr 24, 2023	48.65	48.68	48.62	48.66	1,279,241	+0.08(+0.16%)
Apr 21, 2023	48.67	48.68	48.55	48.58	2,792,709	-0.01(-0.02%)
Apr 20, 2023	48.55	48.61	48.55	48.59	3,905,278	+0.13(+0.28%)
Apr 19, 2023	48.50	48.51	48.46	48.46	5,309,611	-0.09(-0.18%)
Apr 18, 2023	48.56	48.61	48.52	48.54	2,742,071	+0.01(+0.02%)
Apr 17, 2023	48.57	48.58	48.49	48.53	1,493,405	-0.09(-0.18%)
Apr 14, 2023	48.68	48.68	48.59	48.62	5,917,725	-0.13(-0.26%)
Apr 13, 2023	48.75	48.78	48.72	48.75	3,212,530	+0.10(+0.20%)
Apr 12, 2023	48.75	48.75	48.60	48.65	2,227,948	+0.05(+0.10%)
Apr 11, 2023	48.64	48.64	48.54	48.60	6,286,297	+0.00(+0.00%)
Apr 10, 2023	48.58	48.61	48.51	48.60	4,585,782	-0.10(-0.20%)
Apr 06, 2023	48.76	48.80	48.69	48.70	10,435,793	-0.07(-0.14%)
Apr 05, 2023	48.82	48.91	48.76	48.76	6,142,275	+0.03(+0.06%)
Apr 04, 2023	48.58	48.76	48.58	48.74	4,918,100	+0.05(+0.10%)
Apr 03, 2023	48.46	48.71	48.46	48.69	4,482,331	+0.18(+0.38%)
Mar 31, 2023	48.38	48.50	48.34	48.50	4,933,809	+0.19(+0.40%)
Mar 30, 2023	48.30	48.34	48.27	48.31	4,768,567	+0.01(+0.02%)
Mar 29, 2023	48.18	48.31	48.16	48.30	11,904,324	+0.08(+0.16%)
Mar 28, 2023	48.26	48.26	48.17	48.23	12,267,243	-0.04(-0.08%)
Mar 27, 2023	48.40	48.46	48.25	48.26	3,243,003	-0.32(-0.65%)
Mar 24, 2023	48.56	48.64	48.51	48.58	2,945,369	+0.08(+0.16%)
Mar 23, 2023	48.49	48.58	48.45	48.50	2,984,211	+0.05(+0.10%)
Mar 22, 2023	48.18	48.59	48.10	48.46	6,784,191	+0.27(+0.56%)
Mar 21, 2023	48.13	48.31	48.09	48.19	4,461,821	+0.07(+0.14%)
Mar 20, 2023	48.16	48.16	48.04	48.12	4,001,485	-0.02(-0.04%)
Mar 17, 2023	47.99	48.25	47.97	48.14	5,765,850	+0.23(+0.48%)
Mar 16, 2023	48.06	48.15	47.84	47.91	6,749,919	-0.18(-0.38%)
Mar 15, 2023	48.00	48.12	47.87	48.09	7,911,536	+0.13(+0.28%)
Mar 14, 2023	47.98	48.05	47.75	47.96	4,926,406	-0.04(-0.08%)
Mar 13, 2023	48.13	48.34	47.96	48.00	5,815,974	+0.07(+0.14%)
Mar 10, 2023	47.92	48.00	47.85	47.93	2,948,993	+0.24(+0.50%)
Mar 09, 2023	47.65	47.75	47.65	47.69	4,419,097	+0.12(+0.26%)
Mar 08, 2023	47.67	47.69	47.54	47.56	2,074,392	-0.05(-0.10%)
Mar 07, 2023	47.80	47.80	47.61	47.61	4,753,347	-0.15(-0.32%)
Mar 06, 2023	47.83	47.85	47.75	47.77	4,549,441	-0.03(-0.06%)
Mar 03, 2023	47.78	47.79	47.71	47.79	2,874,400	+0.09(+0.18%)
Mar 02, 2023	47.61	47.72	47.60	47.71	3,699,043	+0.05(+0.10%)