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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	48.86	48.89	48.76	48.77	5,749,710	+0.00(+0.00%)
Sep 28, 2023	48.69	48.78	48.66	48.77	3,012,486	+0.09(+0.18%)
Sep 27, 2023	48.79	48.82	48.61	48.68	3,989,732	-0.06(-0.12%)
Sep 26, 2023	48.81	48.82	48.74	48.74	4,326,777	-0.05(-0.10%)
Sep 25, 2023	48.80	48.82	48.77	48.79	4,371,064	-0.06(-0.12%)
Sep 22, 2023	48.79	48.86	48.78	48.85	1,922,342	+0.10(+0.20%)
Sep 21, 2023	48.76	48.79	48.74	48.75	3,574,146	-0.05(-0.10%)
Sep 20, 2023	48.90	48.94	48.80	48.80	2,298,500	-0.04(-0.08%)
Sep 19, 2023	48.88	48.89	48.83	48.84	2,964,503	-0.06(-0.12%)
Sep 18, 2023	48.87	48.92	48.87	48.90	2,707,938	+0.01(+0.02%)
Sep 15, 2023	48.90	48.92	48.86	48.89	2,897,994	-0.02(-0.04%)
Sep 14, 2023	48.97	48.98	48.91	48.91	2,085,176	-0.02(-0.04%)
Sep 13, 2023	48.86	48.94	48.86	48.93	3,010,770	+0.07(+0.14%)
Sep 12, 2023	48.90	48.90	48.86	48.86	10,063,575	-0.06(-0.12%)
Sep 11, 2023	48.93	48.93	48.88	48.92	2,085,024	+0.02(+0.04%)
Sep 08, 2023	48.96	48.98	48.90	48.90	2,585,089	-0.04(-0.08%)
Sep 07, 2023	48.86	48.94	48.83	48.94	3,479,810	+0.14(+0.28%)
Sep 06, 2023	48.90	48.90	48.78	48.80	2,478,379	-0.07(-0.14%)
Sep 05, 2023	48.96	48.96	48.87	48.87	3,277,184	-0.11(-0.22%)
Sep 01, 2023	49.12	49.12	48.95	48.97	4,821,701	-0.05(-0.10%)
Aug 31, 2023	49.01	49.05	48.98	49.03	6,835,719	+0.07(+0.14%)
Aug 30, 2023	49.02	49.03	48.95	48.96	6,108,423	-0.01(-0.02%)
Aug 29, 2023	48.80	48.98	48.78	48.97	8,155,427	+0.14(+0.28%)
Aug 28, 2023	48.79	48.83	48.74	48.83	21,913,536	+0.05(+0.11%)
Aug 25, 2023	48.78	48.83	48.70	48.78	3,941,876	-0.00(-0.01%)
Aug 24, 2023	48.79	48.83	48.77	48.78	2,744,559	-0.06(-0.12%)
Aug 23, 2023	48.76	48.87	48.75	48.84	2,302,635	+0.20(+0.40%)
Aug 22, 2023	48.67	48.69	48.65	48.65	3,417,056	-0.03(-0.06%)
Aug 21, 2023	48.72	48.73	48.66	48.67	3,839,833	-0.09(-0.18%)
Aug 18, 2023	48.73	48.79	48.70	48.76	2,333,695	+0.07(+0.14%)
Aug 17, 2023	48.74	48.75	48.64	48.69	3,282,090	+0.01(+0.02%)
Aug 16, 2023	48.77	48.80	48.66	48.68	5,144,022	-0.06(-0.12%)
Aug 15, 2023	48.79	48.83	48.74	48.74	2,536,175	-0.04(-0.08%)
Aug 14, 2023	48.80	48.82	48.75	48.78	3,440,574	-0.05(-0.10%)
Aug 11, 2023	48.84	48.93	48.82	48.83	3,619,188	-0.08(-0.16%)
Aug 10, 2023	49.04	49.06	48.90	48.91	10,434,389	-0.08(-0.16%)
Aug 09, 2023	49.06	49.06	48.98	48.99	4,525,920	-0.05(-0.10%)
Aug 08, 2023	49.03	49.06	49.01	49.04	3,303,147	+0.03(+0.06%)
Aug 07, 2023	48.99	49.04	48.98	49.01	2,052,068	+0.02(+0.04%)
Aug 04, 2023	48.91	49.01	48.91	48.99	2,052,720	+0.16(+0.32%)
Aug 03, 2023	48.81	48.85	48.77	48.83	3,151,410	-0.02(-0.04%)
Aug 02, 2023	48.85	48.88	48.65	48.85	10,890,069	-0.02(-0.04%)
Aug 01, 2023	48.93	49.03	48.87	48.87	4,338,920	-0.09(-0.18%)
Jul 31, 2023	48.93	49.02	48.93	48.96	3,269,508	+0.03(+0.06%)
Jul 28, 2023	48.88	48.93	48.86	48.93	3,191,295	+0.15(+0.30%)
Jul 27, 2023	48.90	48.93	48.77	48.78	4,313,924	-0.18(-0.36%)
Jul 26, 2023	48.87	48.96	48.83	48.96	5,066,234	+0.14(+0.28%)
Jul 25, 2023	48.80	48.84	48.80	48.82	2,871,632	-0.03(-0.06%)
Jul 24, 2023	48.93	48.95	48.85	48.85	3,656,369	-0.04(-0.08%)
Jul 21, 2023	48.90	48.90	48.85	48.89	1,133,698	+0.04(+0.08%)
Jul 20, 2023	48.86	48.87	48.79	48.85	2,094,739	-0.07(-0.14%)
Jul 19, 2023	48.97	48.99	48.92	48.92	3,340,886	+0.01(+0.02%)
Jul 18, 2023	48.97	48.98	48.91	48.91	2,003,461	+0.03(+0.06%)
Jul 17, 2023	48.86	48.89	48.83	48.88	2,851,116	+0.07(+0.14%)
Jul 14, 2023	48.93	48.96	48.81	48.81	1,997,563	-0.20(-0.42%)
Jul 13, 2023	48.94	49.03	48.93	49.02	2,924,941	+0.18(+0.38%)
Jul 12, 2023	48.82	48.88	48.81	48.83	2,326,298	+0.20(+0.42%)
Jul 11, 2023	48.61	48.64	48.59	48.63	3,287,548	+0.05(+0.10%)
Jul 10, 2023	48.51	48.61	48.49	48.58	1,611,463	+0.12(+0.24%)
Jul 07, 2023	48.47	48.55	48.45	48.46	2,055,026	+0.04(+0.08%)
Jul 06, 2023	48.40	48.44	48.32	48.42	4,070,241	-0.13(-0.26%)
Jul 05, 2023	48.64	48.65	48.53	48.55	2,696,262	-0.06(-0.12%)