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

55.12 -0.01 (-0.02%)
Official Closing Price Updated: 5:14 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 55.11 55.14 55.08 55.12 2,614,216 -0.01(-0.01%)
Jan 25, 2021 55.10 55.15 55.07 55.12 1,678,043 +0.00(+0.00%)
Jan 22, 2021 55.18 55.18 55.08 55.12 5,274,000 +0.01(+0.01%)
Jan 21, 2021 55.08 55.12 55.06 55.12 2,853,620 +0.01(+0.02%)
Jan 20, 2021 55.10 55.11 55.06 55.11 2,486,770 +0.03(+0.05%)
Jan 19, 2021 55.09 55.09 55.06 55.08 4,456,798 +0.01(+0.02%)
Jan 15, 2021 55.07 55.09 55.06 55.07 3,342,300 +0.00(+0.00%)
Jan 14, 2021 55.10 55.12 55.05 55.07 10,046,612 -0.05(-0.09%)
Jan 13, 2021 55.05 55.13 55.05 55.12 3,795,421 +0.05(+0.09%)
Jan 12, 2021 55.03 55.07 55.01 55.07 4,382,551 +0.04(+0.07%)
Jan 11, 2021 55.09 55.09 55.03 55.03 2,588,307 -0.05(-0.09%)
Jan 08, 2021 55.09 55.09 55.04 55.08 1,984,900 -0.01(-0.02%)
Jan 07, 2021 55.05 55.10 55.05 55.09 2,110,420 +0.00(+0.00%)
Jan 06, 2021 55.10 55.11 55.06 55.09 2,005,408 -0.05(-0.09%)
Jan 05, 2021 55.06 55.15 55.06 55.14 2,475,142 -0.03(-0.05%)
Jan 04, 2021 55.17 55.18 55.13 55.17 1,833,270 +0.00(+0.00%)
Dec 31, 2020 55.17 55.17 55.17 1,545,101 +0.02(+0.04%)
Dec 30, 2020 55.13 55.16 55.13 55.15 1,545,101 +0.02(+0.04%)
Dec 29, 2020 55.12 55.14 55.10 55.13 1,647,711 +0.03(+0.05%)
Dec 28, 2020 55.30 55.30 55.07 55.10 1,516,059 +0.01(+0.02%)
Dec 24, 2020 55.08 55.10 55.06 55.09 859,600 +0.02(+0.04%)
Dec 23, 2020 55.04 55.08 55.01 55.07 4,596,073 +0.01(+0.02%)
Dec 22, 2020 55.00 55.06 55.00 55.06 4,362,928 +0.09(+0.16%)
Dec 21, 2020 55.00 55.09 54.97 54.97 2,268,100 -0.07(-0.13%)
Dec 18, 2020 55.02 55.04 55.01 55.04 1,866,700 +0.02(+0.04%)
Dec 17, 2020 55.01 55.07 54.99 55.02 4,502,463 -0.12(-0.22%)
Dec 16, 2020 55.08 55.14 55.06 55.14 1,950,123 +0.04(+0.07%)
Dec 15, 2020 55.07 55.10 55.05 55.10 2,715,957 +0.03(+0.06%)
Dec 14, 2020 55.04 55.07 55.03 55.06 1,614,094 +0.02(+0.03%)
Dec 11, 2020 55.01 55.06 55.01 55.05 1,855,400 +0.03(+0.05%)
Dec 10, 2020 55.00 55.04 54.99 55.02 1,319,729 +0.06(+0.11%)
Dec 09, 2020 55.00 55.01 54.96 54.96 1,826,597 -0.07(-0.13%)
Dec 08, 2020 55.03 55.05 55.01 55.03 1,504,003 +0.00(+0.00%)
Dec 07, 2020 55.04 55.05 54.99 55.03 2,256,967 +0.02(+0.04%)
Dec 04, 2020 54.98 55.03 54.98 55.01 1,401,300 -0.02(-0.04%)
Dec 03, 2020 55.02 55.05 55.01 55.03 1,627,756 +0.03(+0.05%)
Dec 02, 2020 55.00 55.02 54.96 55.00 1,981,271 +0.00(+0.00%)
Dec 01, 2020 55.00 55.16 54.97 55.00 1,537,571 -0.14(-0.25%)
Nov 30, 2020 55.11 55.20 55.10 55.14 1,743,691 +0.05(+0.09%)
Nov 27, 2020 55.08 55.09 55.06 55.09 666,000 +0.03(+0.05%)
Nov 25, 2020 55.04 55.08 55.04 55.06 1,647,100 +0.02(+0.04%)
Nov 24, 2020 55.08 55.08 55.01 55.04 2,296,935 +0.02(+0.04%)
Nov 23, 2020 55.00 55.02 54.99 55.02 1,453,512 +0.01(+0.02%)
Nov 20, 2020 55.00 55.04 54.97 55.01 3,654,100 -0.03(-0.05%)
Nov 19, 2020 54.99 55.04 54.96 55.04 10,881,975 +0.06(+0.11%)
Nov 18, 2020 54.98 55.00 54.96 54.98 6,211,901 +0.00(+0.00%)
Nov 17, 2020 54.94 55.00 54.93 54.98 1,220,735 +0.03(+0.05%)
Nov 16, 2020 54.89 54.95 54.89 54.95 1,291,785 +0.03(+0.05%)
Nov 13, 2020 54.90 54.96 54.90 54.92 2,170,900 +0.03(+0.06%)
Nov 12, 2020 54.87 54.92 54.86 54.89 2,108,675 +0.03(+0.05%)
Nov 11, 2020 54.85 54.87 54.83 54.86 1,007,250 +0.00(+0.00%)
Nov 10, 2020 54.81 54.89 54.80 54.86 975,553 -0.02(-0.04%)
Nov 09, 2020 54.95 55.00 54.87 54.88 2,432,424 -0.05(-0.09%)
Nov 06, 2020 54.92 54.94 54.89 54.93 2,232,200 +0.01(+0.02%)
Nov 05, 2020 54.91 54.96 54.90 54.92 1,513,665 +0.02(+0.04%)
Nov 04, 2020 54.88 54.93 54.85 54.90 976,251 +0.12(+0.21%)
Nov 03, 2020 54.80 54.80 54.78 54.78 1,246,075 -0.03(-0.05%)
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.