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 (%)
Apr 30, 2021 50.20 50.23 50.19 50.23 1,640,941 +0.02(+0.04%)
Apr 29, 2021 50.21 50.21 50.17 50.21 3,308,064 +0.01(+0.02%)
Apr 28, 2021 50.18 50.21 50.16 50.20 2,465,086 +0.04(+0.07%)
Apr 27, 2021 50.14 50.20 50.14 50.16 2,788,987 -0.02(-0.04%)
Apr 26, 2021 50.21 50.21 50.18 50.18 2,676,388 -0.02(-0.04%)
Apr 23, 2021 50.19 50.22 50.18 50.20 2,194,324 +0.02(+0.04%)
Apr 22, 2021 50.20 50.20 50.17 50.18 2,206,815 -0.01(-0.02%)
Apr 21, 2021 50.21 50.21 50.15 50.19 2,123,449 +0.02(+0.04%)
Apr 20, 2021 50.13 50.20 50.13 50.17 3,278,510 +0.04(+0.07%)
Apr 19, 2021 50.10 50.15 50.09 50.13 2,610,948 -0.02(-0.04%)
Apr 16, 2021 50.21 50.21 50.14 50.15 3,960,107 -0.05(-0.09%)
Apr 15, 2021 50.17 50.21 50.15 50.20 1,918,838 +0.05(+0.11%)
Apr 14, 2021 50.13 50.15 50.13 50.14 2,559,265 -0.02(-0.04%)
Apr 13, 2021 50.11 50.18 50.11 50.16 2,334,396 +0.06(+0.13%)
Apr 12, 2021 50.11 50.12 50.09 50.10 1,755,833 -0.01(-0.02%)
Apr 09, 2021 50.10 50.14 50.08 50.11 2,193,997 -0.04(-0.08%)
Apr 08, 2021 50.11 50.15 50.11 50.15 2,076,309 +0.06(+0.12%)
Apr 07, 2021 50.13 50.13 50.09 50.09 3,464,357 +0.01(+0.02%)
Apr 06, 2021 50.03 50.10 50.03 50.08 6,920,242 +0.07(+0.15%)
Apr 05, 2021 49.94 50.03 49.94 50.01 3,873,974 -0.03(-0.05%)
Apr 01, 2021 50.03 50.08 50.02 50.03 10,013,924 +0.00(+0.00%)
Mar 31, 2021 50.02 50.08 50.02 50.03 9,938,070 +0.02(+0.04%)
Mar 30, 2021 50.01 50.02 49.97 50.02 11,889,584 +0.02(+0.04%)
Mar 29, 2021 50.03 50.04 50.00 50.00 2,501,627 -0.04(-0.07%)
Mar 26, 2021 50.02 50.04 50.01 50.03 4,230,603 +0.00(+0.00%)
Mar 25, 2021 50.02 50.05 50.01 50.03 4,825,298 +0.00(+0.00%)
Mar 24, 2021 49.96 50.04 49.96 50.03 6,255,320 +0.03(+0.05%)
Mar 23, 2021 50.01 50.04 50.00 50.01 19,759,496 +0.02(+0.04%)
Mar 22, 2021 49.97 50.00 49.96 49.99 2,358,233 +0.02(+0.04%)
Mar 19, 2021 49.95 49.99 49.93 49.97 1,315,922 -0.01(-0.02%)
Mar 18, 2021 49.99 49.99 49.92 49.98 1,811,927 -0.07(-0.15%)
Mar 17, 2021 49.96 50.10 49.94 50.05 1,939,174 +0.08(+0.16%)
Mar 16, 2021 49.98 50.01 49.96 49.97 1,844,756 -0.01(-0.02%)
Mar 15, 2021 49.95 49.98 49.94 49.98 2,156,929 +0.03(+0.06%)
Mar 12, 2021 49.94 49.98 49.92 49.95 1,421,821 -0.07(-0.15%)
Mar 11, 2021 50.12 50.12 49.98 50.02 2,357,174 +0.05(+0.09%)
Mar 10, 2021 49.92 50.00 49.90 49.98 2,684,740 +0.07(+0.15%)
Mar 09, 2021 49.89 49.93 49.89 49.91 2,301,892 +0.04(+0.07%)
Mar 08, 2021 49.99 49.99 49.86 49.87 2,220,743 -0.16(-0.33%)
Mar 05, 2021 50.01 50.04 49.97 50.03 4,475,187 -0.02(-0.04%)
Mar 04, 2021 50.10 50.14 50.05 50.05 4,023,530 -0.05(-0.11%)
Mar 03, 2021 50.14 50.14 50.11 50.11 2,980,969 -0.08(-0.16%)
Mar 02, 2021 50.14 50.19 50.12 50.19 3,857,751 +0.03(+0.05%)
Mar 01, 2021 50.13 50.17 50.12 50.16 5,680,467 +0.03(+0.07%)
Feb 26, 2021 50.15 50.16 49.77 50.13 2,342,890 +0.10(+0.20%)
Feb 25, 2021 50.10 50.21 50.00 50.03 7,814,768 -0.23(-0.45%)
Feb 24, 2021 50.01 50.29 49.96 50.26 6,061,469 -0.01(-0.02%)
Feb 23, 2021 50.22 50.26 50.21 50.26 1,646,084 +0.03(+0.05%)
Feb 22, 2021 50.27 50.27 50.23 50.24 2,808,217 -0.04(-0.07%)
Feb 19, 2021 50.29 50.32 50.27 50.27 2,262,327 -0.03(-0.05%)
Feb 18, 2021 50.49 50.49 50.26 50.30 3,021,489 -0.02(-0.04%)
Feb 17, 2021 50.31 50.32 50.28 50.32 3,833,546 +0.04(+0.07%)
Feb 16, 2021 50.31 50.37 50.27 50.28 3,615,236 -0.04(-0.07%)
Feb 12, 2021 50.34 50.35 50.32 50.32 4,742,809 -0.02(-0.04%)
Feb 11, 2021 50.35 50.36 50.33 50.34 3,564,635 +0.01(+0.02%)
Feb 10, 2021 50.35 50.35 50.32 50.33 2,816,479 +0.01(+0.02%)
Feb 09, 2021 50.31 50.36 50.31 50.32 3,496,550 +0.00(+0.00%)
Feb 08, 2021 50.32 50.35 50.31 50.32 3,445,343 -0.01(-0.02%)
Feb 05, 2021 50.32 50.34 50.29 50.33 1,934,712 +0.01(+0.02%)
Feb 04, 2021 50.29 50.32 50.28 50.32 1,843,496 +0.02(+0.04%)
Feb 03, 2021 50.31 50.31 50.27 50.30 2,304,704 +0.00(+0.00%)
Feb 02, 2021 50.29 50.30 50.26 50.30 2,886,464 -0.01(-0.02%)
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.