Skip to main content

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

51.28 -0.01 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 50.75 50.76 50.74 50.76 2,000,993 +0.03(+0.05%)
Jul 29, 2021 50.74 50.74 50.73 50.74 1,912,578 -0.01(-0.02%)
Jul 28, 2021 50.72 50.75 50.70 50.74 2,694,863 +0.03(+0.05%)
Jul 27, 2021 50.74 50.74 50.70 50.72 4,610,021 +0.03(+0.05%)
Jul 26, 2021 50.72 50.72 50.68 50.69 11,609,249 -0.04(-0.07%)
Jul 23, 2021 50.67 50.73 50.66 50.73 39,171,860 +0.02(+0.04%)
Jul 22, 2021 50.68 50.72 50.68 50.71 1,925,221 +0.02(+0.05%)
Jul 21, 2021 50.69 50.70 50.68 50.68 2,699,243 -0.05(-0.10%)
Jul 20, 2021 50.74 50.75 50.69 50.74 3,495,630 +0.06(+0.11%)
Jul 19, 2021 50.67 50.71 50.66 50.68 2,373,809 +0.06(+0.11%)
Jul 16, 2021 50.62 50.64 50.61 50.62 1,972,727 +0.00(+0.00%)
Jul 15, 2021 50.65 50.66 50.61 50.62 1,379,173 -0.01(-0.03%)
Jul 14, 2021 50.62 50.64 50.62 50.64 2,375,336 +0.03(+0.06%)
Jul 13, 2021 50.62 50.62 50.59 50.61 1,970,273 -0.03(-0.05%)
Jul 12, 2021 50.65 50.66 50.62 50.63 2,588,742 -0.03(-0.05%)
Jul 09, 2021 50.67 50.67 50.64 50.66 1,825,532 -0.02(-0.04%)
Jul 08, 2021 50.66 50.70 50.66 50.68 2,936,564 +0.01(+0.02%)
Jul 07, 2021 50.65 50.67 50.63 50.67 1,817,393 +0.02(+0.04%)
Jul 06, 2021 50.62 50.67 50.61 50.65 1,568,541 +0.04(+0.07%)
Jul 02, 2021 50.60 50.62 50.58 50.62 1,768,157 +0.05(+0.10%)
Jul 01, 2021 50.60 50.60 50.55 50.56 3,010,061 -0.03(-0.07%)
Jun 30, 2021 50.59 50.60 50.58 50.60 4,871,422 +0.03(+0.05%)
Jun 29, 2021 50.54 50.58 50.54 50.57 2,562,389 +0.02(+0.04%)
Jun 28, 2021 50.55 50.57 50.55 50.55 2,066,272 +0.01(+0.02%)
Jun 25, 2021 50.55 50.57 50.52 50.54 2,469,138 +0.00(+0.00%)
Jun 24, 2021 50.55 50.57 50.53 50.54 2,385,718 +0.00(+0.00%)
Jun 23, 2021 50.56 50.59 50.54 50.54 15,382,445 -0.03(-0.05%)
Jun 22, 2021 50.53 50.57 50.52 50.57 2,301,365 +0.05(+0.09%)
Jun 21, 2021 50.51 50.53 50.48 50.52 1,338,901 +0.01(+0.02%)
Jun 18, 2021 50.51 50.53 50.46 50.51 2,364,594 -0.05(-0.09%)
Jun 17, 2021 50.56 50.58 50.54 50.56 1,702,054 -0.01(-0.02%)
Jun 16, 2021 50.68 50.69 50.54 50.57 1,884,165 -0.09(-0.18%)
Jun 15, 2021 50.66 50.68 50.65 50.66 1,883,344 +0.01(+0.02%)
Jun 14, 2021 50.69 50.69 50.64 50.65 2,609,344 -0.04(-0.07%)
Jun 11, 2021 50.72 50.73 50.68 50.69 2,150,047 +0.00(+0.00%)
Jun 10, 2021 50.64 50.70 50.64 50.69 2,195,333 +0.01(+0.02%)
Jun 09, 2021 50.67 50.71 50.67 50.68 6,088,194 +0.03(+0.05%)
Jun 08, 2021 50.66 50.67 50.63 50.65 6,353,493 +0.03(+0.05%)
Jun 07, 2021 50.63 50.63 50.59 50.63 1,131,767 +0.00(+0.00%)
Jun 04, 2021 50.57 50.63 50.57 50.63 1,343,394 +0.05(+0.09%)
Jun 03, 2021 50.58 50.58 50.56 50.58 1,230,461 -0.06(-0.13%)
Jun 02, 2021 50.63 50.65 50.63 50.64 2,647,510 +0.03(+0.05%)
Jun 01, 2021 50.58 50.63 50.58 50.62 1,676,208 +0.00(+0.00%)
May 28, 2021 50.59 50.65 50.59 50.62 1,934,574 +0.02(+0.04%)
May 27, 2021 50.69 50.71 50.60 50.60 2,631,131 -0.04(-0.07%)
May 26, 2021 50.62 50.63 50.59 50.63 3,291,148 +0.02(+0.04%)
May 25, 2021 50.59 50.62 50.58 50.62 1,377,593 +0.04(+0.07%)
May 24, 2021 50.60 50.60 50.57 50.58 2,019,997 +0.00(+0.00%)
May 21, 2021 50.60 50.60 50.56 50.58 2,366,637 +0.00(+0.00%)
May 20, 2021 50.51 50.58 50.51 50.58 2,646,898 +0.09(+0.18%)
May 19, 2021 50.53 50.57 50.48 50.49 3,730,587 -0.05(-0.09%)
May 18, 2021 50.52 50.55 50.52 50.53 2,162,497 +0.00(+0.00%)
May 17, 2021 50.53 50.54 50.51 50.53 7,741,523 -0.02(-0.04%)
May 14, 2021 50.53 50.55 50.52 50.55 1,893,542 +0.04(+0.07%)
May 13, 2021 50.49 50.52 50.48 50.51 1,983,673 +0.06(+0.11%)
May 12, 2021 50.26 50.55 50.27 50.46 3,633,289 -0.06(-0.11%)
May 11, 2021 50.53 50.64 50.49 50.51 3,952,626 -0.04(-0.07%)
May 10, 2021 50.54 50.57 50.53 50.55 2,289,752 -0.01(-0.02%)
May 07, 2021 50.56 50.60 50.54 50.56 1,264,677 +0.04(+0.07%)
May 06, 2021 50.49 50.52 50.49 50.52 1,940,245 +0.02(+0.04%)
May 05, 2021 50.48 50.50 50.47 50.50 1,734,579 +0.02(+0.04%)
May 04, 2021 50.54 50.54 50.46 50.49 1,660,483 +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.