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 (%)
Feb 26, 2021 50.15 50.15 49.77 50.13 2,342,907 +0.10(+0.20%)
Feb 25, 2021 50.10 50.21 49.99 50.03 7,814,826 -0.23(-0.45%)
Feb 24, 2021 50.01 50.29 49.96 50.26 6,061,514 -0.01(-0.02%)
Feb 23, 2021 50.22 50.26 50.21 50.26 1,646,097 +0.03(+0.05%)
Feb 22, 2021 50.27 50.27 50.23 50.24 2,808,238 -0.04(-0.07%)
Feb 19, 2021 50.29 50.32 50.27 50.27 2,262,344 -0.03(-0.05%)
Feb 18, 2021 50.49 50.49 50.26 50.30 3,021,512 -0.02(-0.04%)
Feb 17, 2021 50.31 50.32 50.28 50.32 3,833,575 +0.04(+0.07%)
Feb 16, 2021 50.31 50.37 50.27 50.28 3,615,263 -0.04(-0.07%)
Feb 12, 2021 50.34 50.35 50.32 50.32 4,742,844 -0.02(-0.04%)
Feb 11, 2021 50.35 50.36 50.33 50.34 3,564,661 +0.01(+0.02%)
Feb 10, 2021 50.35 50.35 50.32 50.33 2,816,500 +0.01(+0.02%)
Feb 09, 2021 50.31 50.36 50.31 50.32 3,496,576 +0.00(+0.00%)
Feb 08, 2021 50.32 50.35 50.31 50.32 3,445,368 -0.01(-0.02%)
Feb 05, 2021 50.32 50.34 50.29 50.33 1,934,726 +0.01(+0.02%)
Feb 04, 2021 50.29 50.32 50.28 50.32 1,843,510 +0.02(+0.04%)
Feb 03, 2021 50.31 50.31 50.27 50.30 2,304,722 +0.00(+0.00%)
Feb 02, 2021 50.29 50.30 50.26 50.30 2,886,486 -0.01(-0.02%)
Feb 01, 2021 50.28 50.31 50.27 50.31 2,031,222 +0.04(+0.08%)
Jan 29, 2021 50.23 50.27 50.20 50.27 1,752,899 +0.02(+0.04%)
Jan 28, 2021 50.25 50.27 50.20 50.25 2,455,783 -0.01(-0.02%)
Jan 27, 2021 50.27 50.29 50.25 50.26 2,400,341 -0.01(-0.02%)
Jan 26, 2021 50.26 50.29 50.23 50.27 2,866,545 -0.00(-0.01%)
Jan 25, 2021 50.25 50.30 50.22 50.27 1,840,010 +0.00(+0.00%)
Jan 22, 2021 50.32 50.32 50.23 50.27 5,783,056 +0.00(+0.01%)
Jan 21, 2021 50.23 50.27 50.21 50.27 3,129,056 +0.01(+0.02%)
Jan 20, 2021 50.25 50.26 50.21 50.26 2,726,797 +0.03(+0.05%)
Jan 19, 2021 50.24 50.24 50.21 50.23 4,886,976 +0.01(+0.02%)
Jan 15, 2021 50.22 50.24 50.21 50.22 3,664,905 +0.00(+0.00%)
Jan 14, 2021 50.25 50.27 50.20 50.22 11,016,329 -0.05(-0.09%)
Jan 13, 2021 50.20 50.28 50.20 50.27 4,161,762 +0.05(+0.09%)
Jan 12, 2021 50.19 50.22 50.17 50.22 4,805,563 +0.04(+0.07%)
Jan 11, 2021 50.24 50.24 50.19 50.19 2,838,135 -0.05(-0.09%)
Jan 08, 2021 50.24 50.24 50.20 50.23 2,176,486 -0.01(-0.02%)
Jan 07, 2021 50.20 50.25 50.20 50.24 2,314,121 +0.00(+0.00%)
Jan 06, 2021 50.25 50.26 50.21 50.24 2,198,973 -0.05(-0.09%)
Jan 05, 2021 50.21 50.30 50.21 50.29 2,714,047 -0.03(-0.05%)
Jan 04, 2021 50.31 50.32 50.28 50.31 2,010,220 +0.00(+0.00%)
Dec 31, 2020 50.31 50.31 50.31 1,694,237 +0.02(+0.04%)
Dec 30, 2020 50.28 50.30 50.28 50.30 1,694,237 +0.02(+0.04%)
Dec 29, 2020 50.27 50.29 50.25 50.28 1,806,751 +0.03(+0.05%)
Dec 28, 2020 50.43 50.43 50.22 50.25 1,662,391 +0.01(+0.02%)
Dec 24, 2020 50.23 50.25 50.22 50.24 942,570 +0.02(+0.04%)
Dec 23, 2020 50.20 50.23 50.17 50.22 5,039,694 +0.01(+0.02%)
Dec 22, 2020 50.16 50.21 50.16 50.21 4,784,046 +0.08(+0.16%)
Dec 21, 2020 50.16 50.24 50.13 50.13 2,487,021 -0.06(-0.13%)
Dec 18, 2020 50.18 50.20 50.17 50.20 2,046,877 +0.02(+0.04%)
Dec 17, 2020 50.17 50.23 50.15 50.18 4,937,049 -0.02(-0.05%)
Dec 16, 2020 50.15 50.20 50.13 50.20 2,142,003 +0.04(+0.07%)
Dec 15, 2020 50.14 50.16 50.12 50.16 2,983,191 +0.03(+0.06%)
Dec 14, 2020 50.11 50.14 50.10 50.13 1,772,911 +0.01(+0.03%)
Dec 11, 2020 50.08 50.13 50.08 50.12 2,037,960 +0.03(+0.05%)
Dec 10, 2020 50.07 50.11 50.06 50.09 1,449,582 +0.05(+0.11%)
Dec 09, 2020 50.07 50.08 50.04 50.04 2,006,323 -0.06(-0.13%)
Dec 08, 2020 50.10 50.12 50.08 50.10 1,651,988 +0.00(+0.00%)
Dec 07, 2020 50.11 50.12 50.06 50.10 2,479,039 +0.02(+0.04%)
Dec 04, 2020 50.05 50.10 50.05 50.08 1,539,179 -0.02(-0.04%)
Dec 03, 2020 50.09 50.12 50.08 50.10 1,787,917 +0.03(+0.05%)
Dec 02, 2020 50.07 50.09 50.04 50.07 2,176,216 +0.00(+0.00%)
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.