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

52.65 +0.07 (+0.13%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 50.09 50.16 50.06 50.14 3,235,414 +0.01(+0.02%)
Oct 28, 2021 50.12 50.13 2,786,792 -0.01(-0.02%)
Oct 27, 2021 50.17 50.18 50.10 50.14 3,047,824 +0.00(+0.00%)
Oct 26, 2021 50.14 50.15 50.14 2,702,634 -0.01(-0.02%)
Oct 25, 2021 50.12 50.15 50.12 50.15 3,283,451 +0.06(+0.11%)
Oct 22, 2021 50.09 50.12 50.05 50.10 7,074,127 +0.00(+0.00%)
Oct 21, 2021 50.12 50.12 50.10 50.10 25,277,072 -0.10(-0.20%)
Oct 20, 2021 50.19 50.21 50.18 50.20 1,480,182 +0.02(+0.04%)
Oct 19, 2021 50.18 50.20 50.17 50.18 1,576,190 +0.00(+0.00%)
Oct 18, 2021 50.17 50.20 50.15 50.18 1,915,866 -0.06(-0.13%)
Oct 15, 2021 50.28 50.28 50.24 50.24 1,803,479 -0.06(-0.11%)
Oct 14, 2021 50.30 50.32 50.29 50.30 3,306,628 +0.04(+0.07%)
Oct 13, 2021 50.25 50.28 50.24 50.26 1,641,946 -0.02(-0.04%)
Oct 12, 2021 50.25 50.28 50.24 50.28 2,477,238 +0.03(+0.06%)
Oct 11, 2021 50.27 50.28 50.24 50.25 685,613 -0.05(-0.09%)
Oct 08, 2021 50.35 50.36 50.30 50.30 1,073,270 -0.05(-0.09%)
Oct 07, 2021 50.37 50.38 50.35 50.35 2,061,188 -0.04(-0.07%)
Oct 06, 2021 50.37 50.38 50.36 50.38 1,697,723 -0.02(-0.04%)
Oct 05, 2021 50.42 50.42 50.38 50.40 1,702,255 -0.04(-0.08%)
Oct 04, 2021 50.43 50.45 50.42 50.44 1,657,021 -0.03(-0.06%)
Oct 01, 2021 50.43 50.48 50.42 50.48 2,231,968 +0.08(+0.16%)
Sep 30, 2021 50.38 50.39 50.37 50.39 2,513,174 +0.03(+0.05%)
Sep 29, 2021 50.38 50.40 50.36 50.37 2,283,140 +0.01(+0.02%)
Sep 28, 2021 50.39 50.39 50.35 50.36 2,976,023 -0.05(-0.09%)
Sep 27, 2021 50.40 50.41 50.38 50.40 2,243,437 -0.01(-0.02%)
Sep 24, 2021 50.41 50.42 50.40 50.41 1,714,228 -0.01(-0.02%)
Sep 23, 2021 50.47 50.47 50.42 50.42 2,327,935 -0.06(-0.13%)
Sep 22, 2021 50.49 50.52 50.46 50.49 1,526,680 -0.02(-0.04%)
Sep 21, 2021 50.50 50.52 50.49 50.50 1,047,108 +0.03(+0.05%)
Sep 20, 2021 50.46 50.49 50.46 50.48 2,737,529 -0.01(-0.02%)
Sep 17, 2021 50.48 50.49 50.46 50.49 3,193,089 -0.02(-0.04%)
Sep 16, 2021 50.49 50.50 50.48 50.50 2,209,542 -0.02(-0.04%)
Sep 15, 2021 50.52 50.53 50.50 50.52 2,560,428 -0.01(-0.02%)
Sep 14, 2021 50.54 50.55 50.52 50.53 2,226,881 +0.02(+0.04%)
Sep 13, 2021 50.50 50.54 50.50 50.51 1,639,934 +0.01(+0.02%)
Sep 10, 2021 50.52 50.53 50.49 50.50 1,711,856 -0.03(-0.05%)
Sep 09, 2021 50.49 50.54 50.49 50.53 1,856,736 +0.05(+0.09%)
Sep 08, 2021 50.48 50.49 50.47 50.49 1,986,616 +0.02(+0.04%)
Sep 07, 2021 50.49 50.49 50.46 50.47 6,745,256 -0.05(-0.09%)
Sep 03, 2021 50.52 50.52 50.50 50.51 2,831,899 +0.00(+0.00%)
Sep 02, 2021 50.52 50.53 50.49 50.51 9,103,898 +0.03(+0.05%)
Sep 01, 2021 50.51 50.51 50.47 50.49 2,232,452 -0.02(-0.04%)
Aug 31, 2021 50.50 50.52 50.48 50.51 2,141,337 +0.03(+0.05%)
Aug 30, 2021 50.47 50.50 50.46 50.48 2,966,985 +0.01(+0.02%)
Aug 27, 2021 50.41 50.48 50.39 50.47 1,431,692 +0.07(+0.15%)
Aug 26, 2021 50.43 50.43 50.39 50.40 1,838,685 -0.02(-0.04%)
Aug 25, 2021 50.43 50.43 50.41 50.42 1,821,066 -0.01(-0.02%)
Aug 24, 2021 50.42 50.44 50.41 50.43 2,334,826 +0.00(+0.00%)
Aug 23, 2021 50.43 50.44 50.42 50.43 1,597,873 -0.01(-0.02%)
Aug 20, 2021 50.43 50.44 50.43 50.43 1,217,070 +0.01(+0.02%)
Aug 19, 2021 50.43 50.44 50.41 50.43 2,129,848 +0.02(+0.04%)
Aug 18, 2021 50.43 50.44 50.40 50.41 1,708,049 -0.03(-0.05%)
Aug 17, 2021 50.43 50.45 50.43 50.43 1,210,395 -0.02(-0.04%)
Aug 16, 2021 50.45 50.48 50.45 50.45 3,261,152 +0.03(+0.05%)
Aug 13, 2021 50.41 50.44 50.40 50.43 1,733,922 +0.04(+0.07%)
Aug 12, 2021 50.40 50.41 50.38 50.39 2,019,054 -0.02(-0.04%)
Aug 11, 2021 50.38 50.42 50.37 50.41 3,098,370 +0.05(+0.09%)
Aug 10, 2021 50.40 50.40 50.35 50.36 1,590,733 -0.03(-0.05%)
Aug 09, 2021 50.44 50.45 50.39 50.39 1,853,808 -0.05(-0.09%)
Aug 06, 2021 50.45 50.45 50.43 50.43 1,641,711 -0.05(-0.09%)
Aug 05, 2021 50.51 50.52 50.48 50.48 1,820,272 -0.06(-0.11%)
Aug 04, 2021 50.59 50.61 50.51 50.54 3,039,841 -0.03(-0.05%)
Aug 03, 2021 50.55 50.57 50.55 50.56 1,406,926 +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.