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

52.58 -0.05 (-0.10%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 50.52 50.53 50.50 50.53 2,010,295 +0.03(+0.05%)
Jul 29, 2021 50.50 50.51 50.49 50.50 1,921,468 -0.01(-0.02%)
Jul 28, 2021 50.48 50.52 50.46 50.51 2,707,389 +0.03(+0.05%)
Jul 27, 2021 50.50 50.50 50.46 50.48 4,631,449 +0.03(+0.05%)
Jul 26, 2021 50.48 50.48 50.45 50.45 11,663,211 -0.04(-0.07%)
Jul 23, 2021 50.44 50.49 50.43 50.49 39,353,940 +0.02(+0.04%)
Jul 22, 2021 50.45 50.48 50.44 50.47 1,934,170 +0.02(+0.05%)
Jul 21, 2021 50.45 50.46 50.45 50.45 2,711,790 -0.05(-0.10%)
Jul 20, 2021 50.51 50.52 50.45 50.50 3,511,878 +0.06(+0.11%)
Jul 19, 2021 50.44 50.47 50.43 50.45 2,384,843 +0.06(+0.11%)
Jul 16, 2021 50.38 50.41 50.37 50.39 1,981,897 +0.00(+0.00%)
Jul 15, 2021 50.41 50.43 50.37 50.39 1,385,583 -0.01(-0.03%)
Jul 14, 2021 50.39 50.41 50.38 50.40 2,386,377 +0.03(+0.06%)
Jul 13, 2021 50.39 50.39 50.35 50.37 1,979,431 -0.03(-0.05%)
Jul 12, 2021 50.42 50.43 50.38 50.40 2,600,775 -0.03(-0.05%)
Jul 09, 2021 50.44 50.44 50.41 50.43 1,834,017 -0.02(-0.04%)
Jul 08, 2021 50.43 50.46 50.43 50.45 2,950,214 +0.01(+0.02%)
Jul 07, 2021 50.42 50.44 50.40 50.44 1,825,840 +0.02(+0.04%)
Jul 06, 2021 50.38 50.44 50.37 50.42 1,575,832 +0.04(+0.07%)
Jul 02, 2021 50.36 50.38 50.34 50.38 1,776,376 +0.05(+0.10%)
Jul 01, 2021 50.36 50.36 50.32 50.33 3,024,053 -0.03(-0.07%)
Jun 30, 2021 50.35 50.37 50.35 50.36 4,894,103 +0.03(+0.05%)
Jun 29, 2021 50.31 50.35 50.31 50.34 2,574,320 +0.02(+0.04%)
Jun 28, 2021 50.32 50.34 50.32 50.32 2,075,893 +0.01(+0.02%)
Jun 25, 2021 50.32 50.34 50.29 50.31 2,480,634 +0.00(+0.00%)
Jun 24, 2021 50.32 50.34 50.30 50.31 2,396,825 +0.00(+0.00%)
Jun 23, 2021 50.33 50.35 50.31 50.31 15,454,064 -0.03(-0.05%)
Jun 22, 2021 50.30 50.34 50.29 50.34 2,312,080 +0.05(+0.09%)
Jun 21, 2021 50.27 50.30 50.25 50.29 1,345,135 +0.01(+0.02%)
Jun 18, 2021 50.28 50.30 50.23 50.28 2,375,604 -0.05(-0.09%)
Jun 17, 2021 50.33 50.35 50.31 50.33 1,709,979 -0.01(-0.02%)
Jun 16, 2021 50.45 50.46 50.31 50.34 1,892,937 -0.09(-0.18%)
Jun 15, 2021 50.43 50.45 50.42 50.43 1,892,112 +0.01(+0.02%)
Jun 14, 2021 50.46 50.46 50.41 50.42 2,621,492 -0.04(-0.07%)
Jun 11, 2021 50.48 50.49 50.45 50.46 2,160,057 +0.00(+0.00%)
Jun 10, 2021 50.41 50.46 50.41 50.46 2,205,554 +0.01(+0.02%)
Jun 09, 2021 50.44 50.47 50.44 50.45 6,116,540 +0.03(+0.05%)
Jun 08, 2021 50.43 50.44 50.40 50.42 6,383,074 +0.03(+0.05%)
Jun 07, 2021 50.39 50.40 50.35 50.39 1,137,037 +0.00(+0.00%)
Jun 04, 2021 50.34 50.40 50.34 50.39 1,349,649 +0.05(+0.09%)
Jun 03, 2021 50.35 50.35 50.33 50.35 1,236,190 -0.06(-0.13%)
Jun 02, 2021 50.39 50.41 50.39 50.41 2,659,836 +0.03(+0.05%)
Jun 01, 2021 50.35 50.39 50.35 50.38 1,684,012 +0.00(+0.00%)
May 28, 2021 50.35 50.42 50.35 50.38 1,943,568 +0.02(+0.04%)
May 27, 2021 50.45 50.47 50.36 50.36 2,643,364 -0.04(-0.07%)
May 26, 2021 50.38 50.40 50.35 50.40 3,306,450 +0.02(+0.04%)
May 25, 2021 50.35 50.39 50.34 50.38 1,383,998 +0.04(+0.07%)
May 24, 2021 50.36 50.36 50.34 50.34 2,029,388 +0.00(+0.00%)
May 21, 2021 50.36 50.36 50.33 50.34 2,377,640 +0.00(+0.00%)
May 20, 2021 50.28 50.34 50.27 50.34 2,659,204 +0.09(+0.18%)
May 19, 2021 50.30 50.34 50.24 50.25 3,747,931 -0.05(-0.09%)
May 18, 2021 50.29 50.32 50.29 50.30 2,172,551 +0.00(+0.00%)
May 17, 2021 50.30 50.31 50.28 50.30 7,777,515 -0.02(-0.04%)
May 14, 2021 50.30 50.32 50.29 50.32 1,902,345 +0.04(+0.07%)
May 13, 2021 50.25 50.28 50.24 50.28 1,992,896 +0.06(+0.11%)
May 12, 2021 50.03 50.32 50.03 50.23 3,650,181 -0.06(-0.11%)
May 11, 2021 50.29 50.41 50.25 50.28 3,971,002 -0.04(-0.07%)
May 10, 2021 50.31 50.34 50.30 50.32 2,300,397 -0.01(-0.02%)
May 07, 2021 50.33 50.36 50.31 50.33 1,270,556 +0.04(+0.07%)
May 06, 2021 50.25 50.29 50.25 50.29 1,949,265 +0.02(+0.04%)
May 05, 2021 50.24 50.27 50.23 50.27 1,742,643 +0.02(+0.04%)
May 04, 2021 50.31 50.31 50.23 50.25 1,668,203 +0.02(+0.04%)
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.