iShares Investment Grade Systematic Bond ETF (NY:IGEB)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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	-0.21(-0.46%)
Jan 30, 2026	45.76	45.81	45.74	45.76	136,008	-0.03(-0.07%)
Jan 29, 2026	45.71	45.80	45.70	45.79	123,465	+0.02(+0.04%)
Jan 28, 2026	45.80	45.80	45.71	45.77	197,199	-0.03(-0.07%)
Jan 27, 2026	45.81	45.86	45.79	45.80	102,606	-0.04(-0.08%)
Jan 26, 2026	45.84	45.88	45.82	45.84	174,667	+0.04(+0.09%)
Jan 23, 2026	45.76	45.80	45.70	45.80	180,723	+0.04(+0.08%)
Jan 22, 2026	45.72	45.80	45.68	45.76	151,876	+0.03(+0.07%)
Jan 21, 2026	45.58	45.74	45.57	45.73	336,927	+0.20(+0.44%)
Jan 20, 2026	45.50	45.59	45.50	45.53	191,572	-0.17(-0.37%)
Jan 16, 2026	45.79	45.80	45.70	45.70	228,349	-0.11(-0.24%)
Jan 15, 2026	45.91	45.91	45.80	45.81	592,409	-0.06(-0.14%)
Jan 14, 2026	45.82	45.89	45.80	45.88	123,488	+0.09(+0.19%)
Jan 13, 2026	45.77	45.80	45.73	45.79	128,905	+0.09(+0.19%)
Jan 12, 2026	45.70	45.76	45.66	45.70	156,576	-0.04(-0.08%)
Jan 09, 2026	45.68	45.77	45.66	45.74	98,530	+0.10(+0.22%)
Jan 08, 2026	45.63	45.69	45.62	45.64	94,787	-0.09(-0.20%)
Jan 07, 2026	45.81	45.81	45.73	45.73	164,324	+0.01(+0.02%)
Jan 06, 2026	45.68	45.73	45.62	45.72	206,444	+0.01(+0.02%)
Jan 05, 2026	45.67	45.75	45.65	45.71	181,281	+0.08(+0.18%)
Jan 02, 2026	45.70	45.70	45.59	45.63	320,605	-0.03(-0.07%)
Dec 31, 2025	45.73	45.76	45.64	45.66	121,291	-0.12(-0.26%)
Dec 30, 2025	45.74	45.81	45.72	45.78	178,653	-0.02(-0.04%)
Dec 29, 2025	45.77	45.81	45.73	45.80	256,781	+0.03(+0.07%)
Dec 26, 2025	45.78	45.80	45.71	45.77	117,526	+0.02(+0.04%)
Dec 24, 2025	45.66	45.75	45.64	45.75	83,758	+0.15(+0.32%)
Dec 23, 2025	45.51	45.62	45.50	45.60	124,179	+0.04(+0.10%)
Dec 22, 2025	45.59	45.59	45.54	45.56	200,406	-0.02(-0.04%)
Dec 19, 2025	45.61	45.65	45.56	45.58	181,644	-0.08(-0.17%)
Dec 18, 2025	45.65	45.67	45.59	45.66	120,023	+0.14(+0.32%)
Dec 17, 2025	45.51	45.56	45.48	45.51	149,352	-0.02(-0.05%)
Dec 16, 2025	45.45	45.56	45.45	45.54	148,435	+0.07(+0.15%)
Dec 15, 2025	45.54	45.57	45.45	45.47	100,461	+0.03(+0.07%)
Dec 12, 2025	45.49	45.51	45.42	45.44	104,544	-0.18(-0.39%)
Dec 11, 2025	45.71	45.74	45.61	45.62	225,731	-0.04(-0.09%)
Dec 10, 2025	45.46	45.67	45.46	45.66	119,024	+0.17(+0.37%)
Dec 09, 2025	45.59	45.59	45.46	45.49	125,251	-0.04(-0.09%)
Dec 08, 2025	45.61	45.61	45.46	45.53	112,262	-0.07(-0.15%)
Dec 05, 2025	45.66	45.66	45.55	45.60	91,295	-0.03(-0.07%)
Dec 04, 2025	45.70	45.70	45.61	45.63	129,690	-0.08(-0.17%)
Dec 03, 2025	45.65	45.72	45.63	45.70	109,801	+0.10(+0.23%)
Dec 02, 2025	45.58	45.64	45.56	45.60	126,746	+0.02(+0.05%)