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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	49.18	49.27	49.16	49.27	4,220,045	+0.10(+0.20%)
May 28, 2020	49.10	49.17	49.08	49.17	3,690,866	+0.07(+0.15%)
May 27, 2020	49.10	49.11	49.00	49.10	3,383,439	+0.06(+0.13%)
May 26, 2020	49.01	49.09	49.00	49.03	3,642,417	+0.04(+0.07%)
May 22, 2020	48.99	49.02	48.94	49.00	2,187,162	+0.01(+0.02%)
May 21, 2020	48.99	49.00	48.96	48.99	2,640,343	+0.00(+0.00%)
May 20, 2020	48.89	48.99	48.86	48.99	2,929,550	+0.15(+0.32%)
May 19, 2020	48.83	48.87	48.77	48.83	6,491,380	+0.05(+0.11%)
May 18, 2020	48.78	48.85	48.73	48.78	2,439,480	+0.03(+0.06%)
May 15, 2020	48.68	48.80	48.66	48.75	4,618,433	+0.05(+0.11%)
May 14, 2020	48.64	48.70	48.59	48.70	2,349,274	+0.08(+0.17%)
May 13, 2020	48.67	48.70	48.61	48.62	1,982,821	-0.03(-0.06%)
May 12, 2020	48.70	48.70	48.54	48.64	3,996,953	+0.13(+0.26%)
May 11, 2020	48.53	48.56	48.50	48.52	1,298,113	-0.02(-0.04%)
May 08, 2020	48.53	48.56	48.49	48.53	1,201,785	-0.04(-0.07%)
May 07, 2020	48.54	48.57	48.48	48.57	1,527,414	+0.08(+0.17%)
May 06, 2020	48.57	48.61	48.45	48.49	1,580,478	-0.03(-0.06%)
May 05, 2020	48.56	48.61	48.51	48.52	4,727,816	-0.01(-0.02%)
May 04, 2020	48.49	48.58	48.49	48.52	2,265,679	+0.05(+0.09%)
May 01, 2020	48.52	48.52	48.40	48.48	2,797,104	-0.05(-0.09%)
Apr 30, 2020	48.48	48.56	48.43	48.52	3,307,239	+0.04(+0.07%)
Apr 29, 2020	48.41	48.51	48.41	48.49	3,179,555	+0.13(+0.26%)
Apr 28, 2020	48.38	48.46	48.31	48.36	2,167,283	+0.06(+0.13%)
Apr 27, 2020	48.36	48.41	48.24	48.30	4,985,209	-0.12(-0.24%)
Apr 24, 2020	48.42	48.44	48.33	48.42	8,082,973	+0.02(+0.04%)
Apr 23, 2020	48.32	48.42	48.30	48.40	3,550,916	+0.07(+0.15%)
Apr 22, 2020	48.36	48.38	48.25	48.33	1,366,492	+0.10(+0.21%)
Apr 21, 2020	48.34	48.38	48.16	48.23	2,859,374	-0.20(-0.41%)
Apr 20, 2020	48.57	48.57	48.36	48.42	2,351,691	-0.14(-0.30%)
Apr 17, 2020	48.72	48.73	48.52	48.57	2,798,735	+0.09(+0.19%)
Apr 16, 2020	48.65	48.65	48.46	48.48	3,079,496	-0.16(-0.33%)
Apr 15, 2020	48.58	48.64	48.38	48.64	4,013,491	+0.09(+0.19%)
Apr 14, 2020	48.69	48.69	48.42	48.55	6,291,628	+0.00(+0.00%)
Apr 13, 2020	48.58	48.99	48.32	48.55	12,020,066	-0.10(-0.20%)
Apr 09, 2020	48.52	49.55	47.83	48.65	47,607,588	+0.82(+1.72%)
Apr 08, 2020	47.61	47.92	47.48	47.83	1,963,012	+0.34(+0.72%)
Apr 07, 2020	47.37	47.59	47.29	47.48	7,239,224	+0.23(+0.48%)
Apr 06, 2020	47.23	47.35	47.10	47.26	4,616,622	+0.24(+0.50%)
Apr 03, 2020	46.93	47.08	46.90	47.02	2,559,829	-0.03(-0.06%)
Apr 02, 2020	46.99	47.21	46.94	47.05	2,305,805	+0.07(+0.15%)
Apr 01, 2020	47.23	47.26	46.83	46.98	2,822,156	-0.24(-0.52%)
Mar 31, 2020	47.04	47.28	47.03	47.22	3,585,370	+0.19(+0.40%)
Mar 30, 2020	46.74	47.19	46.70	47.03	3,060,381	+0.23(+0.50%)
Mar 27, 2020	46.51	46.91	46.28	46.80	2,387,554	+0.18(+0.39%)
Mar 26, 2020	46.37	46.85	46.37	46.62	3,738,348	+0.10(+0.21%)
Mar 25, 2020	45.71	46.69	45.68	46.52	3,262,073	+0.70(+1.54%)
Mar 24, 2020	45.58	46.10	45.16	45.82	10,094,939	+0.67(+1.48%)
Mar 23, 2020	45.01	45.96	44.79	45.15	11,114,072	+1.71(+3.95%)
Mar 20, 2020	42.85	44.10	42.85	43.43	4,605,243	+0.86(+2.01%)
Mar 19, 2020	43.86	44.17	42.58	42.58	6,180,396	-1.62(-3.67%)
Mar 18, 2020	44.80	45.32	43.32	44.20	5,432,895	-1.38(-3.03%)
Mar 17, 2020	45.51	46.66	45.04	45.58	12,671,808	+0.26(+0.58%)
Mar 16, 2020	44.20	46.40	44.20	45.32	3,758,556	-1.38(-2.95%)
Mar 13, 2020	46.75	47.11	46.12	46.70	4,659,685	-0.10(-0.21%)
Mar 12, 2020	47.45	47.54	45.10	46.80	6,583,674	-1.02(-2.13%)
Mar 11, 2020	48.33	48.45	47.82	47.82	3,936,446	-0.63(-1.30%)
Mar 10, 2020	48.66	48.75	48.45	48.45	3,428,520	-0.32(-0.65%)
Mar 09, 2020	49.12	49.60	48.66	48.76	6,585,355	-0.35(-0.72%)
Mar 06, 2020	49.19	49.20	49.06	49.12	3,625,961	-0.04(-0.07%)
Mar 05, 2020	49.25	49.26	49.14	49.15	2,748,489	+0.00(+0.00%)
Mar 04, 2020	49.18	49.23	49.12	49.15	2,259,936	+0.05(+0.09%)
Mar 03, 2020	48.92	49.19	48.89	49.11	3,550,533	+0.23(+0.48%)