Canada markets closed

iShares 5-10 Year Investment Grade Corporate Bond ETF (IGIB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
50.81+0.29 (+0.57%)
At close: 04:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202450.8751.0250.6750.8150.812,120,412
May 02, 202450.3050.5450.2450.5350.532,033,200
May 01, 202450.1650.4250.0350.2350.232,929,100
May 01, 20240.184 Dividend
Apr 30, 202450.2950.3650.2050.2450.062,458,800
Apr 29, 202450.3950.4850.3550.4450.262,561,700
Apr 26, 202450.2850.3450.2550.2650.081,560,100
Apr 25, 202450.0050.1649.9350.1449.962,835,600
Apr 24, 202450.3350.3350.1850.2550.071,747,400
Apr 23, 202450.2850.5350.2150.4150.231,858,100
Apr 22, 202450.2050.3050.1750.3050.121,202,900
Apr 19, 202450.2550.2650.1650.1850.001,851,100
Apr 18, 202450.2750.2750.1050.1349.951,924,900
Apr 17, 202450.2450.3350.1550.2650.082,462,900
Apr 16, 202450.0250.0649.9150.0249.842,401,300
Apr 15, 202450.3050.3050.1150.1549.972,983,300
Apr 12, 202450.5950.6350.5250.5350.341,712,500
Apr 11, 202450.6150.6250.3650.4550.272,892,700
Apr 10, 202450.7050.7250.4550.4950.314,943,100
Apr 09, 202451.0951.1251.0351.0950.901,862,400
Apr 08, 202450.8950.9650.8650.9050.711,681,500
Apr 05, 202450.9751.0950.9450.9750.783,213,100
Apr 04, 202451.1851.1951.0351.1250.931,680,500
Apr 03, 202450.8851.1150.8251.0750.881,747,100
Apr 02, 202450.9151.0250.8251.0150.821,577,100
Apr 01, 202451.2751.2751.0251.0650.872,566,700
Apr 01, 20240.187 Dividend
Mar 28, 202451.5951.6851.5651.6051.222,258,200
Mar 27, 202451.4751.6451.4551.6451.261,668,900
Mar 26, 202451.4151.4451.3451.4051.031,267,100
Mar 25, 202451.5351.5451.4051.4151.04855,000
Mar 22, 202451.6151.6151.5151.5351.161,569,500
Mar 21, 202451.4551.4851.3451.3951.021,835,600
Mar 20, 202451.2351.4151.1351.3450.972,040,500
Mar 19, 202451.1751.2851.1451.2250.851,753,100
Mar 18, 202451.1251.1651.0551.0850.712,394,700
Mar 15, 202451.1351.1751.0651.1350.761,422,500
Mar 14, 202451.3251.3251.1051.1450.773,403,200
Mar 13, 202451.4751.5451.4251.4351.061,920,100
Mar 12, 202451.5151.5851.4551.4951.122,734,600
Mar 11, 202451.6451.6951.5651.6151.231,349,600
Mar 08, 202451.6651.7251.6051.6451.261,497,700
Mar 07, 202451.5551.5751.4551.5551.181,223,500
Mar 06, 202451.4351.5551.3951.4151.041,480,700
Mar 05, 202451.2851.4151.2251.3150.941,768,100
Mar 04, 202451.0951.1551.0651.1150.741,647,900
Mar 01, 202450.9251.2250.7851.2050.832,295,400
Mar 01, 20240.176 Dividend
Feb 29, 202451.1351.2451.0651.1350.581,956,000
Feb 28, 202451.0251.0650.9751.0450.491,371,400
Feb 27, 202451.0551.1350.9851.0250.472,653,100
Feb 26, 202451.1751.1850.9951.0650.513,264,700
Feb 23, 202451.0951.2351.0751.2050.651,211,500
Feb 22, 202451.1151.1551.0251.0950.541,159,000
Feb 21, 202451.2051.2151.0151.0450.491,092,600
Feb 20, 202451.1851.2051.0851.1750.62987,000
Feb 16, 202450.9551.0450.9351.0050.451,454,200
Feb 15, 202451.2451.2751.1051.1950.641,226,100
Feb 14, 202450.9251.0450.8851.0350.481,166,700
Feb 13, 202450.9150.9650.7950.8350.291,438,900
Feb 12, 202451.2651.3351.1851.2750.721,190,400
Feb 09, 202451.1851.2451.1451.2450.691,441,800
Feb 08, 202451.3651.3851.2551.2650.711,239,900
Feb 07, 202451.4551.6051.4151.4550.901,286,200
Feb 06, 202451.3951.6051.3651.5250.972,684,100
Feb 05, 202451.4151.4551.2351.3050.751,702,800
Feb 02, 202451.6051.7151.5551.6951.141,941,900
Feb 01, 202452.0352.1451.8752.0751.511,541,800
Feb 01, 20240.178 Dividend
Jan 31, 202451.9752.0851.8452.0051.272,908,200
Jan 30, 202451.7651.8051.5951.7651.032,786,300
Jan 29, 202451.6751.7551.6051.6950.961,353,700
Jan 26, 202451.6151.6151.4751.4950.771,042,800
Jan 25, 202451.5151.5951.4651.5950.862,384,200
Jan 24, 202451.6151.6251.3051.3150.591,561,700
Jan 23, 202451.4551.4551.3451.4050.681,078,900
Jan 22, 202451.5751.5951.4851.5250.791,338,000
Jan 19, 202451.3651.4051.2051.4050.681,617,300
Jan 18, 202451.4851.5051.3351.3850.662,107,200
Jan 17, 202451.4351.4551.2851.3950.672,621,800
Jan 16, 202451.7351.7951.4851.5550.821,974,800
Jan 12, 202451.9652.0651.8251.9451.211,044,200
Jan 11, 202451.5951.8451.5151.7951.062,316,700
Jan 10, 202451.6751.7351.4651.4650.741,838,900
Jan 09, 202451.4351.6051.4351.5750.841,153,500
Jan 08, 202451.3551.5951.3251.5150.781,823,300
Jan 05, 202451.3151.6351.2751.2950.571,327,000
Jan 04, 202451.4251.5151.3851.4350.711,379,500
Jan 03, 202451.4751.7051.4051.6650.931,601,300
Jan 02, 202451.7351.8151.6951.7351.001,577,800
Dec 29, 202351.9952.1151.9752.0051.271,501,300
Dec 28, 202352.1652.2252.0752.1051.371,681,800
Dec 27, 202352.0652.2551.9952.2351.492,326,000
Dec 26, 202351.7851.8951.7551.8551.121,463,100
Dec 22, 202351.8951.8951.7251.8051.071,936,900
Dec 21, 202351.8851.9351.6951.7951.062,260,700
Dec 20, 202351.7051.7751.5651.7451.012,048,600
Dec 19, 202351.6151.6751.5451.5750.842,223,300
Dec 18, 202351.5451.5951.4951.4950.772,283,900
Dec 15, 202351.6051.6651.5251.5950.862,891,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...