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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	49.75	49.75	49.67	49.72	3,900,395	-0.05(-0.11%)
Nov 29, 2023	49.73	49.80	49.72	49.77	6,180,656	+0.14(+0.29%)
Nov 28, 2023	49.48	49.65	49.48	49.63	4,317,086	+0.15(+0.30%)
Nov 27, 2023	49.42	49.49	49.39	49.48	4,970,782	+0.11(+0.22%)
Nov 24, 2023	49.40	49.40	49.36	49.37	683,442	-0.06(-0.12%)
Nov 22, 2023	49.42	49.44	49.36	49.43	1,458,192	+0.05(+0.10%)
Nov 21, 2023	49.35	49.40	49.35	49.38	2,098,294	+0.05(+0.10%)
Nov 20, 2023	49.29	49.35	49.28	49.33	4,060,753	+0.04(+0.08%)
Nov 17, 2023	49.32	49.32	49.27	49.29	2,767,700	+0.00(+0.01%)
Nov 16, 2023	49.27	49.31	49.26	49.29	3,910,044	+0.13(+0.27%)
Nov 15, 2023	49.19	49.20	49.13	49.16	4,222,946	-0.11(-0.22%)
Nov 14, 2023	49.22	49.28	49.22	49.27	3,951,389	+0.31(+0.64%)
Nov 13, 2023	48.88	48.96	48.88	48.95	2,087,274	+0.01(+0.02%)
Nov 10, 2023	48.96	48.99	48.90	48.94	4,273,134	+0.07(+0.14%)
Nov 09, 2023	49.01	49.02	48.86	48.87	7,071,355	-0.12(-0.24%)
Nov 08, 2023	48.96	49.04	48.96	48.99	4,790,753	-0.01(-0.02%)
Nov 07, 2023	48.95	49.04	48.93	49.00	2,667,394	+0.09(+0.18%)
Nov 06, 2023	48.98	49.00	48.90	48.91	4,448,644	-0.12(-0.24%)
Nov 03, 2023	49.07	49.13	49.01	49.03	11,215,162	+0.15(+0.30%)
Nov 02, 2023	48.91	48.93	48.85	48.88	3,276,719	+0.07(+0.14%)
Nov 01, 2023	48.62	48.82	48.61	48.81	3,669,875	+0.22(+0.45%)
Oct 31, 2023	48.57	48.63	48.57	48.59	2,568,335	+0.00(+0.00%)
Oct 30, 2023	48.59	48.61	48.56	48.59	2,981,278	-0.04(-0.08%)
Oct 27, 2023	48.64	48.66	48.61	48.63	3,305,326	+0.02(+0.04%)
Oct 26, 2023	48.55	48.63	48.55	48.61	3,655,947	+0.10(+0.20%)
Oct 25, 2023	48.55	48.56	48.48	48.52	5,791,872	-0.06(-0.12%)
Oct 24, 2023	48.57	48.60	48.53	48.57	5,544,763	+0.02(+0.04%)
Oct 23, 2023	48.45	48.57	48.43	48.55	6,884,516	+0.08(+0.16%)
Oct 20, 2023	48.43	48.50	48.41	48.48	4,804,909	+0.13(+0.26%)
Oct 19, 2023	48.36	48.41	48.29	48.35	6,218,923	+0.02(+0.04%)
Oct 18, 2023	48.41	48.43	48.32	48.33	4,713,724	-0.08(-0.17%)
Oct 17, 2023	48.47	48.48	48.38	48.41	3,101,016	-0.17(-0.35%)
Oct 16, 2023	48.63	48.64	48.57	48.58	3,667,125	-0.07(-0.14%)
Oct 13, 2023	48.72	48.74	48.62	48.65	22,861,720	+0.03(+0.07%)
Oct 12, 2023	48.68	48.69	48.59	48.62	7,135,680	-0.09(-0.19%)
Oct 11, 2023	48.72	48.74	48.67	48.71	2,373,953	-0.03(-0.06%)
Oct 10, 2023	48.68	48.77	48.65	48.74	4,986,299	-0.01(-0.02%)
Oct 09, 2023	48.64	48.75	48.64	48.75	2,120,414	+0.23(+0.48%)
Oct 06, 2023	48.45	48.55	48.41	48.52	2,645,233	-0.03(-0.06%)
Oct 05, 2023	48.59	48.60	48.52	48.55	2,755,849	+0.04(+0.08%)
Oct 04, 2023	48.45	48.52	48.39	48.51	5,057,602	+0.15(+0.30%)
Oct 03, 2023	48.49	48.52	48.34	48.36	4,336,428	-0.15(-0.30%)
Oct 02, 2023	48.54	48.56	48.45	48.51	9,622,908	-0.10(-0.21%)
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%)