Skip to main content

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

51.28 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 49.99 50.02 49.97 50.02 2,403,501 +0.05(+0.11%)
Aug 28, 2020 49.97 49.97 49.93 49.97 1,504,794 +0.06(+0.13%)
Aug 27, 2020 49.97 49.97 49.90 49.90 2,330,076 -0.04(-0.07%)
Aug 26, 2020 49.93 49.96 49.91 49.94 1,538,499 +0.00(+0.00%)
Aug 25, 2020 49.94 49.97 49.92 49.94 3,534,968 -0.01(-0.02%)
Aug 24, 2020 49.96 49.96 49.93 49.95 1,698,805 +0.00(+0.00%)
Aug 21, 2020 49.95 49.96 49.93 49.95 1,943,247 +0.02(+0.04%)
Aug 20, 2020 49.92 49.94 49.87 49.93 1,327,791 +0.02(+0.04%)
Aug 19, 2020 49.96 49.96 49.91 49.91 2,283,409 -0.01(-0.02%)
Aug 18, 2020 49.88 49.94 49.86 49.92 1,882,614 +0.03(+0.06%)
Aug 17, 2020 49.86 49.90 49.85 49.89 1,438,160 +0.05(+0.10%)
Aug 14, 2020 49.85 49.89 49.84 49.84 1,257,207 -0.05(-0.09%)
Aug 13, 2020 49.90 49.91 49.84 49.88 1,482,131 -0.03(-0.05%)
Aug 12, 2020 49.94 49.95 49.90 49.91 2,381,999 -0.02(-0.04%)
Aug 11, 2020 49.96 49.96 49.92 49.93 2,107,935 -0.03(-0.06%)
Aug 10, 2020 50.01 50.01 49.94 49.96 1,980,770 +0.00(+0.01%)
Aug 07, 2020 49.97 49.99 49.95 49.96 2,386,986 -0.02(-0.04%)
Aug 06, 2020 49.96 49.98 49.95 49.97 1,567,794 +0.02(+0.05%)
Aug 05, 2020 49.93 49.97 49.93 49.95 2,923,857 +0.00(+0.01%)
Aug 04, 2020 49.92 49.95 49.91 49.95 4,524,090 +0.02(+0.04%)
Aug 03, 2020 49.89 49.93 49.87 49.93 2,532,495 +0.02(+0.05%)
Jul 31, 2020 49.86 49.90 49.86 49.90 2,465,247 +0.05(+0.09%)
Jul 30, 2020 49.83 49.88 49.83 49.86 4,184,700 +0.01(+0.02%)
Jul 29, 2020 49.79 49.87 49.78 49.85 2,868,312 +0.05(+0.09%)
Jul 28, 2020 49.77 49.83 49.74 49.80 3,679,217 +0.04(+0.07%)
Jul 27, 2020 49.76 49.80 49.74 49.77 1,210,677 +0.00(+0.00%)
Jul 24, 2020 49.80 49.80 49.75 49.77 1,110,398 +0.01(+0.02%)
Jul 23, 2020 49.79 49.81 49.74 49.76 2,418,705 -0.04(-0.07%)
Jul 22, 2020 49.79 49.80 49.76 49.80 2,248,993 +0.04(+0.07%)
Jul 21, 2020 49.74 49.78 49.72 49.76 3,203,273 +0.03(+0.06%)
Jul 20, 2020 49.73 49.76 49.70 49.73 5,327,897 -0.00(-0.01%)
Jul 17, 2020 49.68 49.73 49.67 49.73 6,021,258 +0.05(+0.11%)
Jul 16, 2020 49.66 49.72 49.66 49.68 1,722,045 +0.02(+0.04%)
Jul 15, 2020 49.65 49.67 49.64 49.66 1,133,734 +0.02(+0.04%)
Jul 14, 2020 49.60 49.65 49.59 49.64 1,365,143 +0.04(+0.07%)
Jul 13, 2020 49.60 49.66 49.60 49.60 3,825,392 +0.00(+0.00%)
Jul 10, 2020 49.61 49.61 49.57 49.60 1,554,292 -0.01(-0.02%)
Jul 09, 2020 49.59 49.62 49.57 49.61 2,636,445 +0.01(+0.02%)
Jul 08, 2020 49.59 49.61 49.58 49.60 1,371,674 +0.03(+0.05%)
Jul 07, 2020 49.60 49.64 49.57 49.58 3,944,097 -0.05(-0.09%)
Jul 06, 2020 49.62 49.65 49.53 49.62 2,052,400 -0.03(-0.05%)
Jul 02, 2020 49.60 49.65 49.57 49.65 1,873,866 +0.06(+0.13%)
Jul 01, 2020 49.57 49.59 49.51 49.59 5,629,577 +0.09(+0.18%)
Jun 30, 2020 49.52 49.55 49.48 49.50 2,165,737 -0.01(-0.02%)
Jun 29, 2020 49.48 49.51 49.43 49.51 1,640,022 +0.03(+0.05%)
Jun 26, 2020 49.48 49.49 49.45 49.48 1,541,384 +0.03(+0.06%)
Jun 25, 2020 49.42 49.47 49.40 49.45 1,440,071 +0.02(+0.04%)
Jun 24, 2020 49.47 49.47 49.37 49.43 4,239,740 -0.04(-0.07%)
Jun 23, 2020 49.47 49.50 49.44 49.47 1,516,322 +0.01(+0.02%)
Jun 22, 2020 49.42 49.47 49.40 49.46 1,298,962 +0.05(+0.11%)
Jun 19, 2020 49.43 49.46 49.38 49.41 2,460,247 -0.01(-0.02%)
Jun 18, 2020 49.41 49.42 49.38 49.41 1,826,675 +0.01(+0.02%)
Jun 17, 2020 49.54 49.54 49.37 49.41 2,030,203 +0.01(+0.02%)
Jun 16, 2020 49.62 49.62 49.37 49.40 5,704,923 -0.12(-0.24%)
Jun 15, 2020 49.17 49.56 49.13 49.51 4,353,694 +0.29(+0.59%)
Jun 12, 2020 49.22 49.23 49.13 49.23 4,739,441 +0.21(+0.42%)
Jun 11, 2020 49.28 49.30 49.02 49.02 5,535,007 -0.29(-0.59%)
Jun 10, 2020 49.31 49.35 49.23 49.31 3,044,324 +0.03(+0.06%)
Jun 09, 2020 49.29 49.31 49.23 49.28 3,772,066 -0.02(-0.04%)
Jun 08, 2020 49.30 49.32 49.25 49.30 3,024,983 +0.05(+0.09%)
Jun 05, 2020 49.24 49.27 49.17 49.25 4,128,082 +0.17(+0.35%)
Jun 04, 2020 49.22 49.26 49.07 49.08 4,801,859 -0.08(-0.17%)
Jun 03, 2020 49.19 49.23 49.15 49.16 2,101,594 -0.03(-0.06%)
Jun 02, 2020 49.14 49.19 49.13 49.19 3,548,167 +0.09(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.