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

54.73 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2021 54.71 54.74 54.71 54.73 2,524,779 -0.01(-0.02%)
Sep 17, 2021 54.73 54.75 54.71 54.74 2,944,935 -0.02(-0.04%)
Sep 16, 2021 54.74 54.76 54.73 54.76 2,037,825 -0.02(-0.04%)
Sep 15, 2021 54.78 54.79 54.76 54.78 2,361,442 -0.01(-0.02%)
Sep 14, 2021 54.80 54.81 54.78 54.79 2,053,817 +0.02(+0.04%)
Sep 13, 2021 54.76 54.80 54.76 54.77 1,512,485 +0.01(+0.02%)
Sep 10, 2021 54.78 54.79 54.74 54.76 1,578,818 -0.03(-0.05%)
Sep 09, 2021 54.75 54.80 54.74 54.79 1,712,438 +0.05(+0.09%)
Sep 08, 2021 54.73 54.75 54.72 54.74 1,832,224 +0.02(+0.04%)
Sep 07, 2021 54.74 54.74 54.71 54.72 6,221,041 -0.05(-0.09%)
Sep 03, 2021 54.78 54.78 54.76 54.77 2,611,815 +0.00(+0.00%)
Sep 02, 2021 54.78 54.79 54.75 54.77 8,396,378 +0.03(+0.05%)
Sep 01, 2021 54.77 54.77 54.72 54.74 2,058,955 -0.09(-0.16%)
Aug 31, 2021 54.82 54.84 54.80 54.83 1,972,544 +0.03(+0.05%)
Aug 30, 2021 54.79 54.82 54.78 54.80 2,733,109 +0.01(+0.02%)
Aug 27, 2021 54.72 54.80 54.70 54.79 1,318,838 +0.08(+0.15%)
Aug 26, 2021 54.74 54.75 54.70 54.71 1,693,749 -0.02(-0.04%)
Aug 25, 2021 54.75 54.75 54.72 54.73 1,677,519 -0.01(-0.02%)
Aug 24, 2021 54.73 54.76 54.72 54.74 2,150,781 +0.00(+0.00%)
Aug 23, 2021 54.75 54.76 54.73 54.74 1,471,919 -0.01(-0.02%)
Aug 20, 2021 54.75 54.76 54.74 54.75 1,121,133 +0.01(+0.02%)
Aug 19, 2021 54.75 54.76 54.72 54.74 1,961,961 +0.02(+0.04%)
Aug 18, 2021 54.75 54.76 54.71 54.72 1,573,410 -0.03(-0.05%)
Aug 17, 2021 54.75 54.77 54.75 54.75 1,114,985 -0.02(-0.04%)
Aug 16, 2021 54.77 54.80 54.77 54.77 3,004,088 +0.03(+0.05%)
Aug 13, 2021 54.72 54.76 54.71 54.74 1,597,244 +0.04(+0.07%)
Aug 12, 2021 54.71 54.72 54.69 54.70 1,859,900 -0.02(-0.04%)
Aug 11, 2021 54.69 54.73 54.68 54.72 2,854,138 +0.05(+0.09%)
Aug 10, 2021 54.71 54.71 54.66 54.67 1,465,342 -0.03(-0.05%)
Aug 09, 2021 54.76 54.77 54.70 54.70 1,707,680 -0.05(-0.09%)
Aug 06, 2021 54.77 54.77 54.75 54.75 1,512,302 -0.05(-0.09%)
Aug 05, 2021 54.83 54.84 54.80 54.80 1,676,787 -0.06(-0.11%)
Aug 04, 2021 54.92 54.94 54.83 54.86 2,800,222 -0.03(-0.05%)
Aug 03, 2021 54.88 54.90 54.87 54.89 1,296,024 +0.02(+0.04%)
Aug 02, 2021 54.88 54.90 54.86 54.87 2,596,109 -0.05(-0.09%)
Jul 30, 2021 54.91 54.92 54.89 54.92 1,849,538 +0.03(+0.05%)
Jul 29, 2021 54.89 54.90 54.88 54.89 1,767,815 -0.01(-0.02%)
Jul 28, 2021 54.87 54.91 54.85 54.90 2,490,888 +0.03(+0.05%)
Jul 27, 2021 54.89 54.89 54.85 54.87 4,261,087 +0.03(+0.05%)
Jul 26, 2021 54.87 54.87 54.83 54.84 10,730,541 -0.04(-0.07%)
Jul 23, 2021 54.82 54.88 54.81 54.88 36,206,930 +0.02(+0.04%)
Jul 22, 2021 54.83 54.87 54.83 54.86 1,779,501 +0.03(+0.05%)
Jul 21, 2021 54.84 54.85 54.83 54.83 2,494,937 -0.05(-0.10%)
Jul 20, 2021 54.90 54.91 54.84 54.89 3,231,045 +0.06(+0.11%)
Jul 19, 2021 54.82 54.86 54.81 54.83 2,194,135 +0.06(+0.11%)
Jul 16, 2021 54.76 54.79 54.75 54.77 1,823,411 +0.00(+0.00%)
Jul 15, 2021 54.80 54.81 54.75 54.77 1,274,783 -0.01(-0.03%)
Jul 14, 2021 54.77 54.79 54.76 54.78 2,195,546 +0.05(+0.10%)
Jul 13, 2021 54.77 54.77 54.73 54.73 1,821,143 -0.05(-0.09%)
Jul 12, 2021 54.80 54.81 54.76 54.78 2,392,800 -0.03(-0.05%)
Jul 09, 2021 54.82 54.82 54.79 54.81 1,687,357 -0.02(-0.04%)
Jul 08, 2021 54.81 54.85 54.81 54.83 2,714,295 +0.01(+0.02%)
Jul 07, 2021 54.80 54.82 54.78 54.82 1,679,834 +0.02(+0.04%)
Jul 06, 2021 54.76 54.82 54.75 54.80 1,449,818 +0.04(+0.07%)
Jul 02, 2021 54.74 54.76 54.72 54.76 1,634,325 +0.05(+0.10%)
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.