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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	47.30	47.54	47.23	47.54	4,578,253	+0.26(+0.54%)
Nov 29, 2022	47.35	47.36	47.29	47.29	4,987,632	-0.09(-0.18%)
Nov 28, 2022	47.44	47.44	47.34	47.37	4,332,286	-0.04(-0.08%)
Nov 25, 2022	47.42	47.42	47.37	47.41	673,270	+0.02(+0.04%)
Nov 23, 2022	47.30	47.39	47.28	47.39	3,100,204	+0.13(+0.28%)
Nov 22, 2022	47.25	47.29	47.23	47.26	4,839,162	+0.05(+0.10%)
Nov 21, 2022	47.28	47.29	47.20	47.21	4,964,974	-0.02(-0.04%)
Nov 18, 2022	47.25	47.29	47.20	47.23	3,071,874	-0.01(-0.02%)
Nov 17, 2022	47.21	47.27	47.17	47.24	4,163,513	-0.10(-0.22%)
Nov 16, 2022	47.32	47.37	47.30	47.34	4,571,697	+0.07(+0.14%)
Nov 15, 2022	47.28	47.31	47.17	47.28	5,068,762	+0.15(+0.32%)
Nov 14, 2022	47.11	47.17	47.11	47.13	4,177,599	-0.08(-0.16%)
Nov 11, 2022	47.17	47.22	47.13	47.20	1,270,412	+0.03(+0.06%)
Nov 10, 2022	46.98	47.22	46.98	47.17	2,269,885	+0.54(+1.16%)
Nov 09, 2022	46.58	46.66	46.55	46.63	3,607,953	+0.03(+0.06%)
Nov 08, 2022	46.55	46.62	46.53	46.60	2,842,193	+0.09(+0.18%)
Nov 07, 2022	46.52	46.55	46.49	46.52	4,110,191	-0.07(-0.14%)
Nov 04, 2022	46.48	46.58	46.41	46.58	4,410,431	+0.16(+0.35%)
Nov 03, 2022	46.34	46.49	46.28	46.42	40,563,600	-0.05(-0.10%)
Nov 02, 2022	46.55	46.74	46.42	46.47	6,213,499	-0.07(-0.14%)
Nov 01, 2022	46.69	46.69	46.51	46.54	4,601,469	-0.02(-0.04%)
Oct 31, 2022	46.55	46.58	46.49	46.56	2,928,210	-0.06(-0.12%)
Oct 28, 2022	46.59	46.68	46.55	46.61	7,787,554	-0.06(-0.12%)
Oct 27, 2022	46.61	46.69	46.58	46.67	6,362,006	+0.12(+0.27%)
Oct 26, 2022	46.51	46.61	46.50	46.55	5,443,719	+0.07(+0.14%)
Oct 25, 2022	46.46	46.58	46.46	46.48	4,064,309	+0.12(+0.27%)
Oct 24, 2022	46.36	46.44	46.29	46.36	2,322,087	+0.00(+0.00%)
Oct 21, 2022	46.20	46.39	46.18	46.36	8,778,474	+0.21(+0.45%)
Oct 20, 2022	46.26	46.32	46.14	46.15	8,213,975	-0.11(-0.25%)
Oct 19, 2022	46.31	46.35	46.23	46.26	3,977,006	-0.22(-0.47%)
Oct 18, 2022	46.54	46.56	46.40	46.48	22,799,448	+0.05(+0.10%)
Oct 17, 2022	46.49	46.55	46.41	46.43	2,908,533	+0.10(+0.23%)
Oct 14, 2022	46.58	46.59	46.31	46.33	6,749,612	-0.14(-0.31%)
Oct 13, 2022	46.25	46.53	46.16	46.47	8,428,179	-0.07(-0.14%)
Oct 12, 2022	46.56	46.59	46.51	46.54	6,392,288	-0.02(-0.04%)
Oct 11, 2022	46.64	46.69	46.52	46.56	5,359,864	-0.06(-0.12%)
Oct 10, 2022	46.73	46.73	46.55	46.61	1,962,398	-0.07(-0.14%)
Oct 07, 2022	46.77	46.77	46.67	46.68	2,456,964	-0.16(-0.34%)
Oct 06, 2022	46.87	46.90	46.81	46.84	7,395,366	-0.06(-0.12%)
Oct 05, 2022	46.89	46.93	46.80	46.90	4,765,765	-0.12(-0.26%)
Oct 04, 2022	47.04	47.09	46.96	47.02	5,511,153	+0.09(+0.18%)
Oct 03, 2022	46.85	47.06	46.81	46.94	4,467,909	+0.26(+0.56%)
Sep 30, 2022	46.76	46.84	46.65	46.68	4,992,899	-0.09(-0.18%)
Sep 29, 2022	46.72	46.77	46.64	46.76	5,178,734	-0.15(-0.32%)
Sep 28, 2022	46.66	46.92	46.67	46.91	13,364,558	+0.43(+0.92%)
Sep 27, 2022	46.69	46.72	46.48	46.49	9,486,412	-0.12(-0.26%)
Sep 26, 2022	46.83	46.85	46.60	46.61	4,969,066	-0.27(-0.59%)
Sep 23, 2022	46.96	46.98	46.86	46.88	4,992,774	-0.13(-0.28%)
Sep 22, 2022	47.13	47.13	46.99	47.02	4,578,619	-0.19(-0.40%)
Sep 21, 2022	47.25	47.30	47.08	47.21	2,886,622	-0.06(-0.12%)
Sep 20, 2022	47.24	47.30	47.23	47.26	3,566,884	-0.07(-0.14%)
Sep 19, 2022	47.28	47.35	47.25	47.33	3,223,861	-0.05(-0.10%)
Sep 16, 2022	47.33	47.41	47.29	47.38	3,678,245	+0.00(+0.00%)
Sep 15, 2022	47.40	47.43	47.37	47.38	3,562,793	-0.08(-0.16%)
Sep 14, 2022	47.41	47.48	47.40	47.45	4,193,072	+0.01(+0.02%)
Sep 13, 2022	47.43	47.47	47.39	47.44	3,381,388	-0.20(-0.42%)
Sep 12, 2022	47.71	47.74	47.63	47.64	1,536,753	-0.02(-0.04%)
Sep 09, 2022	47.69	47.76	47.64	47.66	2,618,586	+0.01(+0.02%)
Sep 08, 2022	47.66	47.73	47.65	47.65	5,406,439	-0.03(-0.06%)
Sep 07, 2022	47.58	47.69	47.57	47.68	4,817,720	+0.18(+0.38%)
Sep 06, 2022	47.58	47.61	47.50	47.50	3,933,615	-0.18(-0.38%)
Sep 02, 2022	47.74	47.80	47.68	47.68	1,408,386	+0.09(+0.18%)