iShares Investment Grade Systematic Bond ETF (NY:IGEB)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 16, 2025	46.17	46.30	46.15	46.30	175,084	+0.12(+0.25%)
Oct 15, 2025	46.23	46.29	46.12	46.18	93,809	+0.02(+0.05%)
Oct 14, 2025	46.00	46.16	45.97	46.16	217,098	+0.08(+0.16%)
Oct 13, 2025	45.96	46.09	45.94	46.08	89,758	+0.15(+0.33%)
Oct 10, 2025	45.98	45.99	45.91	45.93	296,398	+0.08(+0.16%)
Oct 09, 2025	45.90	45.90	45.83	45.85	220,380	-0.09(-0.19%)
Oct 08, 2025	46.04		45.92	45.94	492,687	-0.03(-0.07%)
Oct 07, 2025	45.94	46.00	45.90	45.97	125,134	+0.06(+0.14%)
Oct 06, 2025	45.91	45.98	45.89	45.91	135,783	-0.10(-0.22%)
Oct 03, 2025	46.04	46.05	45.99	46.01	110,905	-0.04(-0.09%)
Oct 02, 2025	45.98	46.07	45.97	46.05	131,319	+0.06(+0.13%)
Oct 01, 2025	45.96	45.99	45.90	45.98	146,964	-0.06(-0.13%)
Sep 30, 2025	46.09	46.15	46.02	46.05	166,353	-0.02(-0.03%)
Sep 29, 2025	46.01	46.09	46.01	46.06	217,542	+0.11(+0.24%)
Sep 26, 2025	45.93	45.99	45.88	45.95	114,075	+0.06(+0.13%)
Sep 25, 2025	45.88	45.91	45.80	45.89	173,710	-0.09(-0.20%)
Sep 24, 2025	46.05	46.06	45.97	45.98	129,692	-0.14(-0.29%)
Sep 23, 2025	46.10	46.27	46.05	46.12	153,156	+0.08(+0.16%)
Sep 22, 2025	46.10	46.10	46.04	46.04	124,717	-0.09(-0.20%)
Sep 19, 2025	46.11	46.15	46.08	46.13	106,499	+0.00(+0.00%)
Sep 18, 2025	46.11	46.14	46.06	46.13	292,156	-0.07(-0.15%)
Sep 17, 2025	46.33	46.38	46.13	46.20	143,295	-0.06(-0.13%)
Sep 16, 2025	46.27	46.31	46.24	46.26	127,774	-0.02(-0.04%)
Sep 15, 2025	46.25	46.30	46.24	46.28	138,339	+0.12(+0.25%)
Sep 12, 2025	46.16	46.18	46.09	46.16	245,576	-0.08(-0.16%)
Sep 11, 2025	46.14	46.27	46.13	46.24	185,745	+0.16(+0.36%)
Sep 10, 2025	46.03	46.16	46.02	46.08	111,857	+0.11(+0.23%)
Sep 09, 2025	45.99	46.02	45.89	45.97	114,333	-0.05(-0.12%)
Sep 08, 2025	46.00	46.05	45.98	46.02	102,606	+0.12(+0.25%)
Sep 05, 2025	45.94	45.98	45.90	45.91	513,885	+0.20(+0.45%)
Sep 04, 2025	45.57	45.71	45.56	45.70	507,948	+0.23(+0.51%)
Sep 03, 2025	45.33	45.51	45.33	45.48	99,967	+0.19(+0.41%)
Sep 02, 2025	45.21	45.30	45.21	45.29	113,370	-0.10(-0.22%)
Aug 29, 2025	45.45	45.45	45.38	45.39	173,340	-0.11(-0.24%)
Aug 28, 2025	45.46	45.53	45.44	45.50	170,922	+0.04(+0.10%)
Aug 27, 2025	45.34	45.47	45.33	45.46	154,291	+0.01(+0.03%)
Aug 26, 2025	45.35	45.44	45.33	45.44	155,481	+0.06(+0.14%)
Aug 25, 2025	45.39	45.44	45.37	45.38	155,920	-0.09(-0.20%)
Aug 22, 2025	45.26	45.50	45.25	45.47	100,268	+0.29(+0.64%)
Aug 21, 2025	45.24	45.24	45.13	45.18	123,058	-0.12(-0.27%)
Aug 20, 2025	45.27	45.35	45.24	45.30	149,406	+0.01(+0.02%)
Aug 19, 2025	45.25	45.30	45.24	45.29	124,892	+0.06(+0.13%)
Aug 18, 2025	45.30	45.30	45.19	45.23	106,522	-0.05(-0.11%)
Aug 15, 2025	45.31	45.34	45.25	45.28	165,841	-0.03(-0.07%)
Aug 14, 2025	45.34	45.36	45.28	45.31	130,789	-0.12(-0.27%)
Aug 13, 2025	45.38	45.46	45.38	45.44	91,975	+0.19(+0.42%)
Aug 12, 2025	45.15	45.26	45.14	45.25	79,929	+0.02(+0.04%)
Aug 11, 2025	45.22	45.27	45.17	45.23	76,546	+0.05(+0.11%)
Aug 08, 2025	45.23	45.24	45.17	45.18	58,755	-0.10(-0.23%)
Aug 07, 2025	45.34	45.37	45.26	45.28	85,443	-0.04(-0.10%)
Aug 06, 2025	45.24	45.34	45.14	45.33	126,887	+0.01(+0.01%)
Aug 05, 2025	45.24	45.33	45.24	45.32	183,323	+0.01(+0.01%)
Aug 04, 2025	45.27	45.33	45.24	45.32	101,914	+0.05(+0.12%)