iShares Investment Grade Systematic Bond ETF (NY:IGEB)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 13, 2026	45.08	45.13	44.82	44.87	1,076,630	-0.11(-0.26%)
Mar 12, 2026	45.16	45.16	44.91	44.98	1,045,795	-0.25(-0.55%)
Mar 11, 2026	45.38	45.40	45.20	45.23	127,425	-0.29(-0.64%)
Mar 10, 2026	45.66	45.70	45.51	45.52	205,085	-0.20(-0.44%)
Mar 09, 2026	45.47	45.73	45.45	45.72	212,330	+0.20(+0.44%)
Mar 06, 2026	45.48	45.68	45.41	45.52	286,886	-0.12(-0.26%)
Mar 05, 2026	45.62	45.68	45.57	45.64	368,670	-0.13(-0.28%)
Mar 04, 2026	45.78	45.85	45.76	45.77	177,942	+0.03(+0.07%)
Mar 03, 2026	45.53	45.84	45.53	45.74	230,553	-0.06(-0.13%)
Mar 02, 2026	45.78	45.81	45.72	45.80	143,516	-0.32(-0.69%)
Feb 27, 2026	46.10	46.20	46.10	46.12	81,907	+0.01(+0.02%)
Feb 26, 2026	46.07	46.12	46.06	46.11	231,958	+0.03(+0.07%)
Feb 25, 2026	46.09	46.14	46.08	46.08	175,229	-0.04(-0.09%)
Feb 24, 2026	46.10	46.15	46.06	46.12	232,465	-0.02(-0.04%)
Feb 23, 2026	46.11	46.17	46.10	46.14	183,388	+0.05(+0.11%)
Feb 20, 2026	46.08	46.11	46.03	46.09	158,809	+0.01(+0.02%)
Feb 19, 2026	46.00	46.09	46.00	46.08	133,252	+0.01(+0.02%)
Feb 18, 2026	46.04	46.10	46.04	46.07	149,244	-0.02(-0.04%)
Feb 17, 2026	46.06	46.10	46.02	46.09	335,030	+0.04(+0.08%)
Feb 13, 2026	46.05	46.07	46.02	46.05	200,642	+0.12(+0.27%)
Feb 12, 2026	45.86	45.95	45.86	45.93	109,295	+0.15(+0.33%)
Feb 11, 2026	45.73	45.84	45.71	45.78	385,562	-0.02(-0.05%)
Feb 10, 2026	45.83	45.87	45.79	45.80	190,264	+0.09(+0.20%)
Feb 09, 2026	45.64	45.74	45.64	45.72	158,395	+0.01(+0.01%)
Feb 06, 2026	45.70	45.71	45.65	45.71	153,852	+0.01(+0.01%)
Feb 05, 2026	45.57	45.71	45.57	45.70	150,673	+0.17(+0.38%)
Feb 04, 2026	45.51	45.53	45.47	45.53	118,154	-0.01(-0.02%)
Feb 03, 2026	45.53	45.56	45.48	45.54	179,612	-0.01(-0.02%)
Feb 02, 2026	45.66	45.66	45.53	45.55	187,667	-0.03(-0.06%)
Jan 30, 2026	45.58	45.63	45.56	45.58	136,551	-0.03(-0.07%)
Jan 29, 2026	45.53	45.61	45.52	45.61	123,958	+0.02(+0.04%)
Jan 28, 2026	45.62	45.62	45.53	45.59	197,986	-0.03(-0.07%)
Jan 27, 2026	45.63	45.68	45.61	45.62	103,015	-0.03(-0.08%)
Jan 26, 2026	45.66	45.70	45.64	45.65	175,364	+0.04(+0.09%)
Jan 23, 2026	45.58	45.62	45.52	45.61	181,444	+0.03(+0.08%)
Jan 22, 2026	45.54	45.62	45.50	45.58	152,482	+0.03(+0.07%)
Jan 21, 2026	45.40	45.56	45.38	45.55	338,272	+0.20(+0.44%)
Jan 20, 2026	45.32	45.41	45.32	45.35	192,336	-0.17(-0.37%)
Jan 16, 2026	45.61	45.62	45.52	45.52	229,260	-0.11(-0.24%)
Jan 15, 2026	45.73	45.73	45.62	45.63	594,774	-0.06(-0.14%)
Jan 14, 2026	45.64	45.71	45.62	45.69	123,981	+0.08(+0.19%)
Jan 13, 2026	45.59	45.62	45.55	45.61	129,419	+0.08(+0.19%)
Jan 12, 2026	45.52	45.58	45.48	45.52	157,201	-0.03(-0.08%)
Jan 09, 2026	45.50	45.59	45.48	45.56	98,923	+0.10(+0.22%)
Jan 08, 2026	45.45	45.51	45.44	45.46	95,165	-0.09(-0.20%)
Jan 07, 2026	45.63	45.63	45.55	45.55	164,980	+0.01(+0.02%)
Jan 06, 2026	45.50	45.54	45.44	45.54	207,268	+0.01(+0.02%)
Jan 05, 2026	45.49	45.57	45.46	45.53	182,004	+0.08(+0.18%)