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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	48.70	48.73	48.60	48.61	5,768,444	+0.00(+0.00%)
Sep 28, 2023	48.53	48.62	48.50	48.61	3,022,301	+0.09(+0.18%)
Sep 27, 2023	48.63	48.66	48.45	48.52	4,002,732	-0.06(-0.12%)
Sep 26, 2023	48.65	48.66	48.58	48.58	4,340,875	-0.05(-0.10%)
Sep 25, 2023	48.64	48.66	48.61	48.63	4,385,307	-0.06(-0.12%)
Sep 22, 2023	48.63	48.70	48.62	48.69	1,928,606	+0.10(+0.20%)
Sep 21, 2023	48.60	48.63	48.58	48.59	3,585,791	-0.05(-0.10%)
Sep 20, 2023	48.74	48.78	48.64	48.64	2,305,990	-0.04(-0.08%)
Sep 19, 2023	48.72	48.73	48.67	48.68	2,974,162	-0.06(-0.12%)
Sep 18, 2023	48.71	48.76	48.71	48.74	2,716,761	+0.01(+0.02%)
Sep 15, 2023	48.74	48.76	48.70	48.73	2,907,436	-0.02(-0.04%)
Sep 14, 2023	48.82	48.83	48.75	48.75	2,091,970	-0.02(-0.04%)
Sep 13, 2023	48.70	48.78	48.70	48.77	3,020,580	+0.07(+0.14%)
Sep 12, 2023	48.74	48.74	48.70	48.70	10,096,366	-0.06(-0.12%)
Sep 11, 2023	48.77	48.77	48.72	48.76	2,091,817	+0.02(+0.04%)
Sep 08, 2023	48.81	48.83	48.74	48.74	2,593,512	-0.04(-0.08%)
Sep 07, 2023	48.70	48.78	48.67	48.78	3,491,148	+0.14(+0.28%)
Sep 06, 2023	48.74	48.74	48.62	48.64	2,486,454	-0.07(-0.14%)
Sep 05, 2023	48.81	48.81	48.71	48.71	3,287,862	-0.11(-0.22%)
Sep 01, 2023	48.96	48.96	48.79	48.82	4,837,412	-0.05(-0.10%)
Aug 31, 2023	48.85	48.89	48.82	48.87	6,857,992	+0.07(+0.14%)
Aug 30, 2023	48.86	48.87	48.79	48.80	6,128,326	-0.01(-0.02%)
Aug 29, 2023	48.64	48.82	48.62	48.81	8,182,000	+0.14(+0.28%)
Aug 28, 2023	48.63	48.67	48.58	48.67	21,984,936	+0.05(+0.11%)
Aug 25, 2023	48.62	48.67	48.55	48.62	3,954,720	-0.00(-0.01%)
Aug 24, 2023	48.63	48.67	48.61	48.62	2,753,502	-0.06(-0.12%)
Aug 23, 2023	48.60	48.71	48.59	48.68	2,310,138	+0.19(+0.40%)
Aug 22, 2023	48.52	48.54	48.49	48.49	3,428,189	-0.03(-0.06%)
Aug 21, 2023	48.57	48.57	48.50	48.52	3,852,345	-0.09(-0.18%)
Aug 18, 2023	48.57	48.63	48.55	48.60	2,341,298	+0.07(+0.14%)
Aug 17, 2023	48.58	48.59	48.48	48.54	3,292,784	+0.01(+0.02%)
Aug 16, 2023	48.61	48.64	48.51	48.53	5,160,782	-0.06(-0.12%)
Aug 15, 2023	48.63	48.67	48.58	48.58	2,544,438	-0.04(-0.08%)
Aug 14, 2023	48.64	48.66	48.59	48.62	3,451,784	-0.05(-0.10%)
Aug 11, 2023	48.68	48.77	48.66	48.67	3,630,981	-0.08(-0.16%)
Aug 10, 2023	48.88	48.91	48.74	48.75	10,468,388	-0.08(-0.16%)
Aug 09, 2023	48.90	48.90	48.82	48.83	4,540,667	-0.05(-0.10%)
Aug 08, 2023	48.87	48.91	48.85	48.88	3,313,910	+0.03(+0.06%)
Aug 07, 2023	48.83	48.88	48.82	48.85	2,058,754	+0.02(+0.04%)
Aug 04, 2023	48.75	48.85	48.75	48.83	2,059,408	+0.16(+0.32%)
Aug 03, 2023	48.65	48.69	48.61	48.67	3,161,678	-0.02(-0.04%)
Aug 02, 2023	48.69	48.72	48.49	48.69	10,925,552	-0.02(-0.04%)
Aug 01, 2023	48.77	48.87	48.71	48.71	4,353,057	-0.09(-0.18%)
Jul 31, 2023	48.77	48.86	48.77	48.80	3,280,162	+0.03(+0.06%)
Jul 28, 2023	48.72	48.77	48.70	48.77	3,201,694	+0.15(+0.30%)
Jul 27, 2023	48.74	48.77	48.62	48.63	4,327,980	-0.17(-0.36%)
Jul 26, 2023	48.71	48.80	48.67	48.80	5,082,742	+0.14(+0.28%)
Jul 25, 2023	48.65	48.68	48.64	48.66	2,880,988	-0.03(-0.06%)
Jul 24, 2023	48.77	48.79	48.69	48.69	3,668,282	-0.04(-0.08%)
Jul 21, 2023	48.74	48.74	48.69	48.73	1,137,392	+0.04(+0.08%)
Jul 20, 2023	48.70	48.71	48.64	48.69	2,101,564	-0.07(-0.14%)
Jul 19, 2023	48.81	48.83	48.76	48.76	3,351,772	+0.01(+0.02%)
Jul 18, 2023	48.81	48.82	48.75	48.75	2,009,989	+0.03(+0.06%)
Jul 17, 2023	48.70	48.73	48.67	48.72	2,860,406	+0.07(+0.14%)
Jul 14, 2023	48.77	48.80	48.65	48.65	2,004,072	-0.20(-0.42%)
Jul 13, 2023	48.78	48.87	48.77	48.86	2,934,471	+0.18(+0.38%)
Jul 12, 2023	48.66	48.72	48.65	48.67	2,333,878	+0.20(+0.42%)
Jul 11, 2023	48.45	48.48	48.43	48.47	3,298,260	+0.05(+0.10%)
Jul 10, 2023	48.35	48.45	48.33	48.42	1,616,714	+0.12(+0.24%)
Jul 07, 2023	48.32	48.39	48.30	48.31	2,061,722	+0.04(+0.08%)
Jul 06, 2023	48.25	48.29	48.16	48.27	4,083,503	-0.13(-0.26%)
Jul 05, 2023	48.48	48.49	48.37	48.39	2,705,047	-0.06(-0.12%)