Skip to main content

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

51.27 -0.01 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Jun 25, 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 2,000,978 +0.03(+0.05%)
Jul 29, 2021 50.74 50.74 50.73 50.74 1,912,564 -0.01(-0.02%)
Jul 28, 2021 50.72 50.75 50.70 50.74 2,694,843 +0.03(+0.05%)
Jul 27, 2021 50.74 50.74 50.70 50.72 4,609,986 +0.03(+0.05%)
Jul 26, 2021 50.72 50.72 50.68 50.69 11,609,162 -0.04(-0.07%)
Jul 23, 2021 50.67 50.73 50.66 50.73 39,171,564 +0.02(+0.04%)
Jul 22, 2021 50.68 50.72 50.68 50.71 1,925,207 +0.02(+0.05%)
Jul 21, 2021 50.69 50.70 50.68 50.68 2,699,223 -0.05(-0.10%)
Jul 20, 2021 50.74 50.75 50.69 50.74 3,495,604 +0.06(+0.11%)
Jul 19, 2021 50.67 50.71 50.66 50.68 2,373,791 +0.06(+0.11%)
Jul 16, 2021 50.62 50.64 50.61 50.62 1,972,712 +0.00(+0.00%)
Jul 15, 2021 50.65 50.66 50.61 50.62 1,379,162 -0.01(-0.03%)
Jul 14, 2021 50.62 50.64 50.62 50.64 2,375,318 +0.03(+0.06%)
Jul 13, 2021 50.62 50.62 50.59 50.61 1,970,258 -0.03(-0.05%)
Jul 12, 2021 50.65 50.66 50.62 50.63 2,588,723 -0.03(-0.05%)
Jul 09, 2021 50.67 50.67 50.64 50.66 1,825,518 -0.02(-0.04%)
Jul 08, 2021 50.66 50.70 50.66 50.68 2,936,542 +0.01(+0.02%)
Jul 07, 2021 50.65 50.67 50.63 50.67 1,817,379 +0.02(+0.04%)
Jul 06, 2021 50.62 50.67 50.61 50.65 1,568,529 +0.04(+0.07%)
Jul 02, 2021 50.60 50.62 50.58 50.62 1,768,144 +0.05(+0.10%)
Jul 01, 2021 50.60 50.60 50.55 50.56 3,010,039 -0.03(-0.07%)
Jun 30, 2021 50.59 50.60 50.58 50.60 4,871,387 +0.03(+0.05%)
Jun 29, 2021 50.54 50.58 50.54 50.57 2,562,370 +0.02(+0.04%)
Jun 28, 2021 50.55 50.57 50.55 50.55 2,066,257 +0.01(+0.02%)
Jun 25, 2021 50.55 50.57 50.52 50.54 2,469,120 +0.00(+0.00%)
Jun 24, 2021 50.55 50.57 50.53 50.54 2,385,700 +0.00(+0.00%)
Jun 23, 2021 50.56 50.59 50.54 50.54 15,382,332 -0.03(-0.05%)
Jun 22, 2021 50.53 50.57 50.52 50.57 2,301,349 +0.05(+0.09%)
Jun 21, 2021 50.51 50.53 50.48 50.52 1,338,891 +0.01(+0.02%)
Jun 18, 2021 50.52 50.53 50.46 50.52 2,364,577 -0.05(-0.09%)
Jun 17, 2021 50.56 50.58 50.54 50.56 1,702,042 -0.01(-0.02%)
Jun 16, 2021 50.68 50.69 50.55 50.57 1,884,151 -0.09(-0.18%)
Jun 15, 2021 50.66 50.68 50.65 50.66 1,883,330 +0.01(+0.02%)
Jun 14, 2021 50.69 50.69 50.64 50.65 2,609,324 -0.04(-0.07%)
Jun 11, 2021 50.72 50.73 50.68 50.69 2,150,031 +0.00(+0.00%)
Jun 10, 2021 50.64 50.70 50.64 50.69 2,195,317 +0.01(+0.02%)
Jun 09, 2021 50.67 50.71 50.67 50.68 6,088,149 +0.03(+0.05%)
Jun 08, 2021 50.66 50.67 50.64 50.65 6,353,446 +0.03(+0.05%)
Jun 07, 2021 50.63 50.64 50.59 50.63 1,131,759 +0.00(+0.00%)
Jun 04, 2021 50.57 50.64 50.57 50.63 1,343,384 +0.05(+0.09%)
Jun 03, 2021 50.58 50.58 50.56 50.58 1,230,452 -0.06(-0.13%)
Jun 02, 2021 50.63 50.65 50.63 50.64 2,647,490 +0.03(+0.05%)
Jun 01, 2021 50.58 50.63 50.58 50.62 1,676,196 +0.00(+0.00%)
May 28, 2021 50.59 50.65 50.59 50.62 1,934,559 +0.02(+0.04%)
May 27, 2021 50.69 50.71 50.60 50.60 2,631,111 -0.04(-0.07%)
May 26, 2021 50.62 50.63 50.59 50.63 3,291,124 +0.02(+0.04%)
May 25, 2021 50.59 50.62 50.58 50.62 1,377,583 +0.04(+0.07%)
May 24, 2021 50.60 50.60 50.57 50.58 2,019,982 +0.00(+0.00%)
May 21, 2021 50.60 50.60 50.56 50.58 2,366,619 +0.00(+0.00%)
May 20, 2021 50.51 50.58 50.51 50.58 2,646,878 +0.09(+0.18%)
May 19, 2021 50.53 50.57 50.48 50.49 3,730,559 -0.05(-0.09%)
May 18, 2021 50.52 50.55 50.52 50.53 2,162,480 +0.00(+0.00%)
May 17, 2021 50.53 50.54 50.51 50.53 7,741,465 -0.02(-0.04%)
May 14, 2021 50.53 50.55 50.52 50.55 1,893,527 +0.04(+0.07%)
May 13, 2021 50.49 50.52 50.48 50.51 1,983,658 +0.06(+0.11%)
May 12, 2021 50.27 50.55 50.27 50.46 3,633,262 -0.06(-0.11%)
May 11, 2021 50.53 50.64 50.49 50.51 3,952,596 -0.04(-0.07%)
May 10, 2021 50.54 50.57 50.53 50.55 2,289,734 -0.01(-0.02%)
May 07, 2021 50.56 50.60 50.54 50.56 1,264,667 +0.04(+0.07%)
May 06, 2021 50.49 50.52 50.49 50.52 1,940,230 +0.02(+0.04%)
May 05, 2021 50.48 50.51 50.47 50.51 1,734,566 +0.02(+0.04%)
May 04, 2021 50.54 50.54 50.46 50.49 1,660,471 +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.