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

52.58 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 50.08 50.13 50.07 49.97 6,189,998 -0.03(-0.06%)
Nov 29, 2021 49.95 50.01 49.93 50.00 5,232,524 +0.05(+0.09%)
Nov 26, 2021 49.96 49.97 49.91 49.96 2,782,310 +0.09(+0.19%)
Nov 24, 2021 49.86 49.87 49.83 49.86 1,618,045 -0.01(-0.02%)
Nov 23, 2021 49.90 49.91 49.87 49.87 2,515,618 -0.05(-0.09%)
Nov 22, 2021 49.97 50.00 49.90 49.92 1,617,561 -0.12(-0.24%)
Nov 19, 2021 50.10 50.13 50.04 50.04 2,580,222 -0.03(-0.06%)
Nov 18, 2021 50.04 50.07 50.02 50.07 1,411,912 +0.02(+0.04%)
Nov 17, 2021 50.00 50.07 49.99 50.05 3,378,838 +0.03(+0.06%)
Nov 16, 2021 49.97 50.04 49.97 50.02 5,546,043 +0.01(+0.02%)
Nov 15, 2021 50.09 50.09 50.01 50.01 2,531,809 -0.06(-0.13%)
Nov 12, 2021 50.08 50.09 50.06 50.08 2,551,583 +0.03(+0.06%)
Nov 11, 2021 50.09 50.09 50.03 50.05 2,061,548 -0.09(-0.18%)
Nov 10, 2021 50.20 50.09 50.14 4,113,755 -0.13(-0.26%)
Nov 09, 2021 50.29 50.30 50.27 50.27 2,324,343 +0.02(+0.04%)
Nov 08, 2021 50.31 50.31 50.24 50.25 1,895,031 -0.08(-0.17%)
Nov 05, 2021 50.26 50.34 50.25 50.33 4,840,918 +0.07(+0.15%)
Nov 04, 2021 50.24 50.28 50.22 50.26 4,006,634 +0.06(+0.11%)
Nov 03, 2021 50.19 50.21 50.10 50.21 4,146,420 +0.01(+0.02%)
Nov 02, 2021 50.15 50.20 50.15 50.20 3,502,951 +0.06(+0.13%)
Nov 01, 2021 50.09 50.14 50.09 50.13 1,493,905 -0.01(-0.02%)
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%)
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.