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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	47.11	47.14	47.09	47.12	1,099,698	+0.03(+0.06%)
Jun 27, 2019	47.08	47.11	47.06	47.10	726,278	+0.07(+0.15%)
Jun 26, 2019	47.10	47.10	47.03	47.03	2,174,658	-0.06(-0.13%)
Jun 25, 2019	47.12	47.13	47.06	47.09	1,000,343	-0.02(-0.04%)
Jun 24, 2019	47.08	47.12	47.08	47.11	681,989	+0.06(+0.13%)
Jun 21, 2019	47.06	47.06	47.02	47.04	1,219,568	-0.04(-0.09%)
Jun 20, 2019	47.11	47.14	47.09	47.09	1,674,182	+0.04(+0.08%)
Jun 19, 2019	46.89	47.07	46.87	47.05	1,101,788	+0.14(+0.30%)
Jun 18, 2019	46.94	46.97	46.91	46.91	5,690,402	+0.04(+0.09%)
Jun 17, 2019	46.87	46.89	46.84	46.87	3,921,866	+0.01(+0.02%)
Jun 14, 2019	46.84	46.88	46.84	46.86	2,886,863	+0.00(+0.00%)
Jun 13, 2019	46.84	46.88	46.82	46.86	534,940	+0.05(+0.11%)
Jun 12, 2019	46.79	46.83	46.79	46.81	565,257	+0.04(+0.09%)
Jun 11, 2019	46.77	46.78	46.76	46.76	943,278	-0.02(-0.04%)
Jun 10, 2019	46.81	46.81	46.77	46.78	1,071,734	-0.04(-0.09%)
Jun 07, 2019	46.88	46.88	46.82	46.82	3,025,672	+0.04(+0.09%)
Jun 06, 2019	46.81	46.83	46.78	46.78	1,260,395	-0.04(-0.08%)
Jun 05, 2019	46.85	46.87	46.81	46.81	8,906,642	+0.07(+0.15%)
Jun 04, 2019	46.73	46.75	46.68	46.74	842,433	-0.02(-0.04%)
Jun 03, 2019	46.75	46.77	46.67	46.76	2,818,649	+0.10(+0.21%)
May 31, 2019	46.64	46.68	46.62	46.66	1,256,518	+0.08(+0.17%)
May 30, 2019	46.53	46.59	46.51	46.58	1,662,138	+0.04(+0.09%)
May 29, 2019	46.49	46.54	46.49	46.54	2,201,468	+0.05(+0.11%)
May 28, 2019	46.49	46.49	46.44	46.49	725,824	+0.03(+0.06%)
May 24, 2019	46.42	46.46	46.42	46.46	2,423,318	+0.02(+0.04%)
May 23, 2019	46.40	46.44	46.38	46.44	3,313,795	+0.11(+0.23%)
May 22, 2019	46.37	46.37	46.33	46.34	2,801,566	-0.02(-0.05%)
May 21, 2019	46.37	46.37	46.35	46.36	861,852	-0.02(-0.05%)
May 20, 2019	46.39	46.40	46.37	46.38	759,180	-0.04(-0.08%)
May 17, 2019	46.45	46.45	46.39	46.42	995,435	-0.01(-0.02%)
May 16, 2019	46.42	46.42	46.39	46.42	1,656,208	+0.01(+0.02%)
May 15, 2019	46.44	46.45	46.39	46.42	918,978	+0.06(+0.13%)
May 14, 2019	46.41	46.41	46.33	46.35	3,288,079	-0.04(-0.09%)
May 13, 2019	46.35	46.41	46.35	46.39	1,177,482	+0.07(+0.14%)
May 10, 2019	46.35	46.35	46.28	46.33	3,765,461	-0.01(-0.02%)
May 09, 2019	46.33	46.35	46.32	46.34	650,153	+0.06(+0.13%)
May 08, 2019	46.35	46.37	46.27	46.27	6,832,856	-0.09(-0.19%)
May 07, 2019	46.37	46.38	46.35	46.36	819,313	+0.01(+0.02%)
May 06, 2019	46.31	46.35	46.30	46.35	751,663	+0.04(+0.08%)
May 03, 2019	46.29	46.36	46.28	46.32	5,715,169	+0.07(+0.16%)
May 02, 2019	46.27	46.27	46.22	46.24	588,305	-0.04(-0.09%)
May 01, 2019	46.32	46.40	46.27	46.28	744,757	-0.05(-0.10%)
Apr 30, 2019	46.29	46.34	46.28	46.33	1,360,947	+0.06(+0.12%)
Apr 29, 2019	46.30	46.30	46.27	46.27	1,654,206	-0.05(-0.10%)
Apr 26, 2019	46.31	46.33	46.30	46.32	529,234	+0.07(+0.15%)
Apr 25, 2019	46.25	46.26	46.23	46.25	519,549	-0.01(-0.02%)
Apr 24, 2019	46.23	46.28	46.22	46.26	943,830	+0.08(+0.17%)
Apr 23, 2019	46.15	46.20	46.15	46.18	1,188,517	+0.02(+0.04%)
Apr 22, 2019	46.18	46.19	46.14	46.16	585,844	+0.01(+0.02%)
Apr 18, 2019	46.16	46.18	46.15	46.15	676,079	+0.01(+0.02%)
Apr 17, 2019	46.16	46.17	46.14	46.15	564,020	+0.00(+0.00%)
Apr 16, 2019	46.17	46.17	46.11	46.15	1,007,048	-0.04(-0.08%)
Apr 15, 2019	46.16	46.18	46.15	46.18	882,041	+0.01(+0.02%)
Apr 12, 2019	46.18	46.19	46.15	46.17	1,299,144	-0.03(-0.06%)
Apr 11, 2019	46.22	46.23	46.17	46.20	982,740	-0.04(-0.09%)
Apr 10, 2019	46.17	46.25	46.17	46.24	4,092,328	+0.06(+0.13%)
Apr 09, 2019	46.15	46.20	46.15	46.18	2,814,306	+0.03(+0.06%)
Apr 08, 2019	46.16	46.16	46.13	46.15	930,111	+0.00(+0.00%)
Apr 05, 2019	46.15	46.17	46.14	46.15	1,762,253	+0.01(+0.02%)
Apr 04, 2019	46.14	46.16	46.14	46.15	1,295,813	+0.00(+0.01%)
Apr 03, 2019	46.13	46.16	46.11	46.14	3,258,640	-0.00(-0.01%)
Apr 02, 2019	46.15	46.15	46.12	46.15	1,487,346	+0.03(+0.06%)