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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2024	52.06	52.06	51.99	52.00	2,111,992	-0.05(-0.10%)
Dec 11, 2024	52.11	52.19	52.04	52.05	12,051,453	-0.01(-0.02%)
Dec 10, 2024	52.06	52.08	52.02	52.06	3,815,166	-0.01(-0.02%)
Dec 09, 2024	52.08	52.10	52.05	52.07	2,167,232	-0.03(-0.06%)
Dec 06, 2024	52.01	52.13	51.99	52.10	1,148,838	+0.09(+0.17%)
Dec 05, 2024	52.02	52.02	51.96	52.01	4,115,392	-0.02(-0.04%)
Dec 04, 2024	51.93	52.04	51.92	52.03	3,249,926	+0.07(+0.13%)
Dec 03, 2024	52.01	52.02	51.95	51.96	1,949,340	-0.01(-0.02%)
Dec 02, 2024	52.00	52.07	51.90	51.97	3,699,174	-0.18(-0.35%)
Nov 29, 2024	52.10	52.16	52.10	52.15	836,009	+0.11(+0.21%)
Nov 27, 2024	52.06	52.10	51.99	52.04	3,072,446	+0.07(+0.13%)
Nov 26, 2024	51.96	51.98	51.89	51.97	5,431,781	-0.03(-0.06%)
Nov 25, 2024	51.96	52.00	51.93	52.00	3,825,406	+0.17(+0.33%)
Nov 22, 2024	51.72	51.87	51.71	51.83	1,797,464	+0.01(+0.02%)
Nov 21, 2024	51.86	51.91	51.81	51.82	4,399,813	-0.02(-0.04%)
Nov 20, 2024	51.87	51.88	51.78	51.84	2,908,424	-0.04(-0.08%)
Nov 19, 2024	51.95	51.95	51.88	51.88	3,196,035	+0.02(+0.04%)
Nov 18, 2024	51.82	51.88	51.81	51.86	1,892,539	+0.05(+0.10%)
Nov 15, 2024	51.75	51.87	51.69	51.81	1,907,750	+0.06(+0.12%)
Nov 14, 2024	51.90	51.90	51.73	51.75	1,604,965	-0.09(-0.17%)
Nov 13, 2024	51.89	51.91	51.79	51.84	2,791,147	+0.06(+0.12%)
Nov 12, 2024	51.84	51.86	51.77	51.78	2,927,310	-0.13(-0.25%)
Nov 11, 2024	51.96	51.96	51.88	51.91	1,558,756	-0.05(-0.10%)
Nov 08, 2024	52.00	52.01	51.93	51.96	2,693,419	-0.01(-0.02%)
Nov 07, 2024	51.90	51.99	51.87	51.97	3,956,791	+0.18(+0.35%)
Nov 06, 2024	51.75	51.85	51.73	51.79	4,105,378	-0.09(-0.17%)
Nov 05, 2024	51.86	51.89	51.77	51.88	2,957,383	+0.04(+0.08%)
Nov 04, 2024	51.73	51.90	51.73	51.84	2,644,781	+0.09(+0.17%)
Nov 01, 2024	52.00	52.05	51.74	51.75	2,328,209	-0.07(-0.13%)
Oct 31, 2024	51.77	51.84	51.74	51.82	4,545,543	-0.01(-0.02%)
Oct 30, 2024	52.01	52.01	51.82	51.83	2,965,561	-0.08(-0.15%)
Oct 29, 2024	51.97	51.97	51.80	51.91	3,005,995	+0.03(+0.06%)
Oct 28, 2024	51.94	51.94	51.84	51.88	3,162,621	-0.01(-0.02%)
Oct 25, 2024	52.01	52.01	51.88	51.89	1,637,423	-0.03(-0.06%)
Oct 24, 2024	51.94	51.96	51.90	51.92	2,697,089	+0.04(+0.08%)
Oct 23, 2024	51.90	51.92	51.83	51.88	13,425,510	-0.09(-0.17%)
Oct 22, 2024	51.99	51.99	51.92	51.97	2,981,616	+0.00(+0.00%)
Oct 21, 2024	52.06	52.06	51.96	51.97	1,373,342	-0.12(-0.23%)
Oct 18, 2024	52.09	52.13	52.08	52.09	1,586,895	+0.02(+0.04%)
Oct 17, 2024	52.06	52.09	52.05	52.07	1,681,390	-0.07(-0.13%)
Oct 16, 2024	52.13	52.13	52.10	52.13	2,129,502	+0.05(+0.10%)
Oct 15, 2024	52.11	52.11	52.07	52.09	2,940,520	+0.04(+0.08%)
Oct 14, 2024	52.01	52.05	51.98	52.05	877,132	-0.02(-0.04%)
Oct 11, 2024	52.07	52.09	52.02	52.07	1,587,112	+0.05(+0.10%)
Oct 10, 2024	51.98	52.03	51.94	52.02	2,952,690	+0.04(+0.08%)
Oct 09, 2024	52.00	52.00	51.95	51.98	2,165,019	-0.04(-0.08%)
Oct 08, 2024	51.94	52.03	51.94	52.02	3,210,932	+0.05(+0.10%)
Oct 07, 2024	51.99	52.01	51.95	51.97	1,808,691	-0.08(-0.15%)
Oct 04, 2024	52.12	52.12	52.02	52.05	2,246,514	-0.19(-0.36%)
Oct 03, 2024	52.30	52.30	52.23	52.23	2,160,363	-0.12(-0.23%)
Oct 02, 2024	52.31	52.37	52.29	52.35	6,793,440	-0.01(-0.02%)