iShares Investment Grade Systematic Bond ETF (NY:IGEB)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	45.86	45.86	45.75	45.80	90,887	-0.03(-0.07%)
Dec 04, 2025	45.91	45.91	45.81	45.83	129,111	-0.08(-0.17%)
Dec 03, 2025	45.85	45.93	45.83	45.91	109,311	+0.10(+0.23%)
Dec 02, 2025	45.78	45.84	45.76	45.80	126,180	+0.02(+0.05%)
Dec 01, 2025	45.74	45.80	45.73	45.78	106,951	-0.37(-0.80%)
Nov 28, 2025	46.17	46.19	46.09	46.15	176,046	-0.05(-0.11%)
Nov 26, 2025	46.06	46.20	46.02	46.20	110,453	+0.12(+0.26%)
Nov 25, 2025	45.97	46.13	45.97	46.08	258,443	+0.12(+0.26%)
Nov 24, 2025	45.89	45.97	45.88	45.96	150,609	+0.13(+0.28%)
Nov 21, 2025	45.82	45.83	45.73	45.83	119,310	+0.12(+0.27%)
Nov 20, 2025	45.73	45.77	45.66	45.70	143,355	+0.06(+0.12%)
Nov 19, 2025	45.71	45.73	45.62	45.65	86,302	-0.00(-0.00%)
Nov 18, 2025	45.69	45.73	45.61	45.65	132,142	+0.03(+0.07%)
Nov 17, 2025	45.62	45.71	45.62	45.62	224,990	-0.01(-0.01%)
Nov 14, 2025	45.73	45.74	45.62	45.62	106,499	-0.08(-0.16%)
Nov 13, 2025	45.74	45.80	45.70	45.70	220,311	-0.15(-0.33%)
Nov 12, 2025	45.86	45.88	45.83	45.85	188,654	-0.05(-0.11%)
Nov 11, 2025	45.85	45.94	45.83	45.90	128,985	+0.14(+0.32%)
Nov 10, 2025	45.74	45.79	45.74	45.76	134,754	+0.03(+0.05%)
Nov 07, 2025	45.71	45.78	45.70	45.73	93,284	-0.05(-0.12%)
Nov 06, 2025	45.75	45.79	45.73	45.78	142,741	+0.17(+0.37%)
Nov 05, 2025	45.71	45.75	45.60	45.62	117,815	-0.10(-0.22%)
Nov 04, 2025	45.64	45.80	45.64	45.72	117,546	+0.06(+0.12%)
Nov 03, 2025	45.70	45.70	45.64	45.66	199,174	-0.12(-0.26%)
Oct 31, 2025	45.90	45.92	45.75	45.78	96,412	-0.11(-0.24%)
Oct 30, 2025	45.83	45.97	45.83	45.89	117,752	-0.13(-0.29%)
Oct 29, 2025	46.22	46.23	46.02	46.02	267,155	-0.23(-0.50%)
Oct 28, 2025	46.24	46.27	46.19	46.25	366,619	+0.00(+0.00%)
Oct 27, 2025	46.22	46.27	46.15	46.25	107,467	+0.04(+0.10%)
Oct 24, 2025	46.22	46.22	46.14	46.21	81,426	+0.08(+0.18%)
Oct 23, 2025	46.11	46.18	46.10	46.12	86,713	-0.05(-0.11%)
Oct 22, 2025	46.10	46.18	46.09	46.17	120,993	+0.03(+0.06%)
Oct 21, 2025	46.21	46.23	46.14	46.14	110,160	+0.00(+0.00%)
Oct 20, 2025	46.11	46.15	46.09	46.14	277,433	+0.09(+0.19%)
Oct 17, 2025	46.04	46.07	46.00	46.05	134,197	-0.05(-0.12%)
Oct 16, 2025	45.98	46.11	45.96	46.11	175,803	+0.11(+0.25%)
Oct 15, 2025	46.04	46.10	45.93	45.99	94,194	+0.02(+0.05%)
Oct 14, 2025	45.81	45.98	45.78	45.97	217,989	+0.07(+0.16%)
Oct 13, 2025	45.77	45.90	45.75	45.89	90,126	+0.15(+0.33%)
Oct 10, 2025	45.79	45.81	45.73	45.74	297,615	+0.07(+0.16%)
Oct 09, 2025	45.71	45.71	45.64	45.67	221,285	-0.08(-0.19%)
Oct 08, 2025	45.85	45.85	45.73	45.75	494,710	-0.03(-0.07%)
Oct 07, 2025	45.75	45.81	45.71	45.78	125,647	+0.06(+0.14%)
Oct 06, 2025	45.72	45.79	45.71	45.72	136,340	-0.10(-0.22%)
Oct 03, 2025	45.85	45.86	45.80	45.82	111,360	-0.04(-0.09%)
Oct 02, 2025	45.79	45.88	45.78	45.86	131,858	+0.06(+0.13%)