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 (%)
Oct 29, 2021 50.09 50.16 50.06 50.14 3,235,438 +0.01(+0.02%)
Oct 28, 2021 50.12 50.13 2,786,813 -0.01(-0.02%)
Oct 27, 2021 50.17 50.18 50.10 50.14 3,047,846 +0.00(+0.00%)
Oct 26, 2021 50.14 50.15 50.14 2,702,654 -0.01(-0.02%)
Oct 25, 2021 50.12 50.15 50.12 50.15 3,283,475 +0.06(+0.11%)
Oct 22, 2021 50.09 50.12 50.05 50.10 7,074,179 +0.00(+0.00%)
Oct 21, 2021 50.12 50.12 50.10 50.10 25,277,258 -0.10(-0.20%)
Oct 20, 2021 50.19 50.21 50.18 50.20 1,480,193 +0.02(+0.04%)
Oct 19, 2021 50.18 50.20 50.17 50.18 1,576,201 +0.00(+0.00%)
Oct 18, 2021 50.17 50.20 50.15 50.18 1,915,880 -0.06(-0.13%)
Oct 15, 2021 50.28 50.28 50.24 50.24 1,803,492 -0.06(-0.11%)
Oct 14, 2021 50.30 50.32 50.29 50.30 3,306,653 +0.04(+0.07%)
Oct 13, 2021 50.25 50.28 50.24 50.26 1,641,958 -0.02(-0.04%)
Oct 12, 2021 50.25 50.28 50.24 50.28 2,477,256 +0.03(+0.06%)
Oct 11, 2021 50.27 50.28 50.24 50.25 685,618 -0.05(-0.09%)
Oct 08, 2021 50.35 50.36 50.30 50.30 1,073,278 -0.05(-0.09%)
Oct 07, 2021 50.37 50.38 50.35 50.35 2,061,203 -0.04(-0.07%)
Oct 06, 2021 50.36 50.38 50.36 50.38 1,697,735 -0.02(-0.04%)
Oct 05, 2021 50.42 50.42 50.38 50.40 1,702,267 -0.04(-0.08%)
Oct 04, 2021 50.43 50.45 50.42 50.44 1,657,033 -0.03(-0.06%)
Oct 01, 2021 50.43 50.48 50.42 50.48 2,231,985 +0.08(+0.16%)
Sep 30, 2021 50.37 50.39 50.37 50.39 2,513,192 +0.03(+0.05%)
Sep 29, 2021 50.37 50.40 50.36 50.37 2,283,157 +0.01(+0.02%)
Sep 28, 2021 50.39 50.39 50.35 50.36 2,976,044 -0.05(-0.09%)
Sep 27, 2021 50.40 50.41 50.38 50.40 2,243,453 -0.01(-0.02%)
Sep 24, 2021 50.41 50.42 50.40 50.41 1,714,240 -0.01(-0.02%)
Sep 23, 2021 50.47 50.47 50.42 50.42 2,327,952 -0.06(-0.13%)
Sep 22, 2021 50.49 50.52 50.46 50.49 1,526,691 -0.02(-0.04%)
Sep 21, 2021 50.50 50.52 50.49 50.50 1,047,115 +0.03(+0.05%)
Sep 20, 2021 50.46 50.49 50.46 50.48 2,737,549 -0.01(-0.02%)
Sep 17, 2021 50.48 50.49 50.46 50.49 3,193,113 -0.02(-0.04%)
Sep 16, 2021 50.49 50.50 50.48 50.50 2,209,558 -0.02(-0.04%)
Sep 15, 2021 50.52 50.53 50.50 50.52 2,560,447 -0.01(-0.02%)
Sep 14, 2021 50.54 50.55 50.52 50.53 2,226,898 +0.02(+0.04%)
Sep 13, 2021 50.50 50.54 50.50 50.51 1,639,946 +0.01(+0.02%)
Sep 10, 2021 50.52 50.53 50.49 50.50 1,711,869 -0.03(-0.05%)
Sep 09, 2021 50.49 50.54 50.49 50.53 1,856,750 +0.05(+0.09%)
Sep 08, 2021 50.48 50.49 50.47 50.49 1,986,630 +0.02(+0.04%)
Sep 07, 2021 50.49 50.49 50.46 50.47 6,745,306 -0.05(-0.09%)
Sep 03, 2021 50.52 50.52 50.50 50.51 2,831,920 +0.00(+0.00%)
Sep 02, 2021 50.52 50.53 50.49 50.51 9,103,965 +0.03(+0.05%)
Sep 01, 2021 50.51 50.51 50.47 50.49 2,232,469 -0.02(-0.04%)
Aug 31, 2021 50.50 50.52 50.48 50.51 2,141,353 +0.03(+0.05%)
Aug 30, 2021 50.47 50.50 50.46 50.48 2,967,006 +0.01(+0.02%)
Aug 27, 2021 50.41 50.48 50.39 50.47 1,431,703 +0.07(+0.15%)
Aug 26, 2021 50.42 50.43 50.39 50.40 1,838,699 -0.02(-0.04%)
Aug 25, 2021 50.43 50.43 50.41 50.42 1,821,080 -0.01(-0.02%)
Aug 24, 2021 50.42 50.44 50.41 50.42 2,334,843 +0.00(+0.00%)
Aug 23, 2021 50.43 50.44 50.42 50.42 1,597,885 -0.01(-0.02%)
Aug 20, 2021 50.43 50.44 50.42 50.43 1,217,078 +0.01(+0.02%)
Aug 19, 2021 50.43 50.44 50.41 50.42 2,129,864 +0.02(+0.04%)
Aug 18, 2021 50.43 50.44 50.40 50.41 1,708,061 -0.03(-0.05%)
Aug 17, 2021 50.43 50.45 50.43 50.43 1,210,404 -0.02(-0.04%)
Aug 16, 2021 50.45 50.48 50.45 50.45 3,261,176 +0.03(+0.05%)
Aug 13, 2021 50.41 50.44 50.40 50.42 1,733,935 +0.04(+0.07%)
Aug 12, 2021 50.40 50.41 50.38 50.39 2,019,069 -0.02(-0.04%)
Aug 11, 2021 50.38 50.42 50.37 50.41 3,098,393 +0.05(+0.09%)
Aug 10, 2021 50.40 50.40 50.35 50.36 1,590,745 -0.03(-0.05%)
Aug 09, 2021 50.44 50.45 50.39 50.39 1,853,822 -0.05(-0.09%)
Aug 06, 2021 50.45 50.45 50.43 50.43 1,641,723 -0.05(-0.09%)
Aug 05, 2021 50.51 50.52 50.48 50.48 1,820,285 -0.06(-0.11%)
Aug 04, 2021 50.59 50.61 50.51 50.54 3,039,863 -0.03(-0.05%)
Aug 03, 2021 50.55 50.57 50.55 50.56 1,406,937 +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.