iShares Interest Rate Hedged Long-Term Corporate Bond ETF (IGBH)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

24.28

-0.02

(-0.08%)

At close: 04:00PM EDT

Time Period:

Jun 30, 2023 - Jun 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2024	24.28	24.32	24.27	24.28	24.28	17,800
Jun 27, 2024	24.30	24.31	24.28	24.30	24.30	20,300
Jun 26, 2024	24.22	24.30	24.22	24.30	24.30	14,900
Jun 25, 2024	24.31	24.31	24.23	24.25	24.25	51,600
Jun 24, 2024	24.37	24.39	24.30	24.30	24.30	30,700
Jun 21, 2024	24.29	24.35	24.29	24.34	24.34	22,900
Jun 20, 2024	24.33	24.34	24.28	24.29	24.29	40,900
Jun 18, 2024	24.33	24.36	24.32	24.33	24.33	111,700
Jun 17, 2024	24.31	24.33	24.30	24.30	24.30	33,300
Jun 14, 2024	24.34	24.34	24.27	24.31	24.31	47,200
Jun 13, 2024	24.53	24.53	24.41	24.44	24.44	57,200
Jun 12, 2024	24.53	24.57	24.51	24.54	24.54	536,500
Jun 11, 2024	24.49	24.51	24.46	24.51	24.51	32,400
Jun 10, 2024	24.50	24.53	24.49	24.51	24.51	21,200
Jun 07, 2024	24.47	24.54	24.46	24.51	24.51	36,500
Jun 06, 2024	24.47	24.47	24.41	24.42	24.42	62,500
Jun 05, 2024	24.46	24.47	24.38	24.47	24.47	32,200
Jun 04, 2024	24.51	24.51	24.47	24.48	24.48	57,900
Jun 04, 2024	0.13 Dividend
Jun 03, 2024	24.70	24.72	24.66	24.68	24.55	39,000
May 31, 2024	24.70	24.70	24.66	24.70	24.57	29,000
May 30, 2024	24.65	24.69	24.65	24.68	24.55	18,400
May 29, 2024	24.64	24.69	24.63	24.66	24.53	53,900
May 28, 2024	24.65	24.67	24.64	24.66	24.53	36,000
May 24, 2024	24.62	24.65	24.61	24.65	24.52	40,300
May 23, 2024	24.63	24.63	24.58	24.60	24.47	28,800
May 22, 2024	24.61	24.63	24.60	24.61	24.48	42,100
May 21, 2024	24.63	24.63	24.61	24.62	24.49	305,700
May 20, 2024	24.63	24.66	24.61	24.64	24.51	805,500
May 17, 2024	24.59	24.63	24.59	24.62	24.49	680,200
May 16, 2024	24.60	24.62	24.58	24.58	24.45	33,000
May 15, 2024	24.56	24.58	24.53	24.56	24.43	62,600
May 14, 2024	24.53	24.55	24.51	24.52	24.39	28,900
May 13, 2024	24.53	24.55	24.51	24.52	24.39	12,600
May 10, 2024	24.52	24.53	24.50	24.52	24.39	56,900
May 09, 2024	24.55	24.55	24.50	24.52	24.39	24,800
May 08, 2024	24.48	24.53	24.48	24.53	24.40	19,800
May 07, 2024	24.52	24.54	24.50	24.51	24.38	44,800
May 06, 2024	24.53	24.57	24.53	24.56	24.43	24,200
May 03, 2024	24.54	24.55	24.50	24.52	24.39	19,800
May 02, 2024	24.56	24.56	24.47	24.50	24.37	28,200
May 02, 2024	0.145 Dividend
May 01, 2024	24.57	24.66	24.56	24.60	24.33	40,000
Apr 30, 2024	24.59	24.62	24.56	24.56	24.29	13,700
Apr 29, 2024	24.61	24.61	24.58	24.60	24.33	44,600
Apr 26, 2024	24.57	24.60	24.57	24.58	24.31	16,200
Apr 25, 2024	24.49	24.56	24.45	24.53	24.26	30,600
Apr 24, 2024	24.52	24.52	24.48	24.50	24.22	17,600
Apr 23, 2024	24.49	24.55	24.49	24.52	24.25	113,300
Apr 22, 2024	24.47	24.51	24.46	24.50	24.23	34,800
Apr 19, 2024	24.43	24.45	24.40	24.41	24.14	125,800
Apr 18, 2024	24.43	24.44	24.40	24.43	24.16	37,700
Apr 17, 2024	24.45	24.45	24.37	24.37	24.10	26,100
Apr 16, 2024	24.40	24.40	24.33	24.39	24.12	21,100
Apr 15, 2024	24.54	24.54	24.40	24.40	24.13	30,100
Apr 12, 2024	24.52	24.52	24.47	24.50	24.23	12,400
Apr 11, 2024	24.56	24.59	24.52	24.56	24.28	87,500
Apr 10, 2024	24.57	24.60	24.54	24.56	24.29	18,600
Apr 09, 2024	24.59	24.59	24.54	24.58	24.31	25,400
Apr 08, 2024	24.50	24.59	24.50	24.56	24.29	43,400
Apr 05, 2024	24.42	24.48	24.42	24.48	24.21	43,700
Apr 04, 2024	24.48	24.51	24.40	24.41	24.14	21,000
Apr 03, 2024	24.46	24.51	24.45	24.47	24.20	47,800
Apr 02, 2024	24.44	24.46	24.39	24.46	24.19	14,000
Apr 02, 2024	0.138 Dividend
Apr 01, 2024	24.59	24.61	24.56	24.59	24.18	22,700
Mar 28, 2024	24.60	24.62	24.58	24.60	24.19	14,600
Mar 27, 2024	24.51	24.59	24.51	24.59	24.18	24,300
Mar 26, 2024	24.57	24.57	24.52	24.53	24.12	222,000
Mar 25, 2024	24.59	24.59	24.55	24.56	24.15	17,500
Mar 22, 2024	24.58	24.59	24.56	24.58	24.17	24,000
Mar 21, 2024	24.57	24.61	24.57	24.59	24.18	29,300
Mar 20, 2024	24.48	24.54	24.43	24.54	24.13	8,900
Mar 19, 2024	24.47	24.52	24.47	24.49	24.08	17,000
Mar 18, 2024	24.51	24.52	24.49	24.50	24.09	12,300
Mar 15, 2024	24.44	24.49	24.42	24.48	24.07	31,200
Mar 14, 2024	24.44	24.44	24.39	24.44	24.03	19,300
Mar 13, 2024	24.43	24.45	24.38	24.42	24.01	10,900
Mar 12, 2024	24.39	24.40	24.36	24.39	23.98	31,700
Mar 11, 2024	24.29	24.36	24.28	24.35	23.94	55,100
Mar 08, 2024	24.28	24.34	24.27	24.28	23.88	94,400
Mar 07, 2024	24.26	24.31	24.23	24.26	23.86	6,300
Mar 06, 2024	24.22	24.25	24.21	24.23	23.83	38,500
Mar 05, 2024	24.27	24.27	24.17	24.18	23.78	12,500
Mar 04, 2024	24.26	24.26	24.22	24.25	23.85	26,800
Mar 04, 2024	0.141 Dividend
Mar 01, 2024	24.33	24.38	24.30	24.36	23.82	23,100
Feb 29, 2024	24.37	24.41	24.30	24.33	23.79	14,100
Feb 28, 2024	24.37	24.37	24.29	24.30	23.76	185,900
Feb 27, 2024	24.42	24.48	24.42	24.45	23.90	17,400
Feb 26, 2024	24.44	24.45	24.41	24.42	23.87	83,900
Feb 23, 2024	24.54	24.54	24.50	24.51	23.96	21,800
Feb 22, 2024	24.59	24.59	24.51	24.54	23.99	92,800
Feb 21, 2024	24.50	24.54	24.45	24.54	23.99	28,300
Feb 20, 2024	24.46	24.49	24.41	24.49	23.94	16,400
Feb 16, 2024	24.46	24.48	24.42	24.45	23.90	17,000
Feb 15, 2024	24.41	24.43	24.38	24.42	23.87	14,000
Feb 14, 2024	24.35	24.37	24.34	24.36	23.82	19,400
Feb 13, 2024	24.26	24.35	24.26	24.34	23.80	142,500
Feb 12, 2024	24.35	24.35	24.31	24.32	23.77	12,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,875.79-66.41(-0.30%)

S&P 5005,460.48-22.39(-0.41%)

DOW39,118.86-45.24(-0.12%)

CAD/USD0.7312+0.0001(+0.01%)

CRUDE OIL81.97+0.43(+0.53%)

Bitcoin CAD86,622.04+3,484.26(+4.19%)

iShares Interest Rate Hedged Long-Term Corporate Bond ETF (IGBH)

S&P/TSX
21,875.79
-66.41(-0.30%)

S&P 500
5,460.48
-22.39(-0.41%)

DOW
39,118.86
-45.24(-0.12%)

CAD/USD
0.7312
+0.0001(+0.01%)

CRUDE OIL
81.97
+0.43(+0.53%)

Bitcoin CAD
86,622.04
+3,484.26(+4.19%)