Canada markets close in 27 minutes

iShares 1-5 Year Investment Grade Corporate Bond ETF (IGSB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
50.87+0.16 (+0.32%)
As of 03:33PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202450.7650.8850.7550.8750.871,215,422
May 01, 202450.6750.7850.6150.7150.714,066,100
May 01, 20240.165 Dividend
Apr 30, 202450.8250.8350.7750.7950.639,668,200
Apr 29, 202450.8250.8850.8250.8450.673,093,300
Apr 26, 202450.7950.8350.7850.7950.631,917,500
Apr 25, 202450.7150.7750.6750.7550.592,885,900
Apr 24, 202450.7850.8150.7650.7950.631,439,000
Apr 23, 202450.7750.8850.7350.8450.671,440,300
Apr 22, 202450.7250.7750.7250.7750.611,772,000
Apr 19, 202450.7050.7350.6950.7050.542,209,300
Apr 18, 202450.7450.7450.6750.6850.522,672,800
Apr 17, 202450.7050.7450.6850.7150.553,233,600
Apr 16, 202450.6950.6950.5850.6450.482,695,400
Apr 15, 202450.7250.7450.6750.6850.522,710,800
Apr 12, 202450.8350.8550.8050.8150.642,199,500
Apr 11, 202450.8050.8250.7050.7650.609,342,200
Apr 10, 202450.8350.8350.7150.7250.562,399,100
Apr 09, 202451.0051.0451.0051.0150.843,316,200
Apr 08, 202450.9951.0050.9550.9550.782,250,100
Apr 05, 202451.0351.0650.9951.0150.841,743,800
Apr 04, 202451.0751.0951.0351.0850.912,606,900
Apr 03, 202450.9651.0650.9451.0450.872,660,600
Apr 02, 202450.9651.0150.9451.0050.832,717,300
Apr 01, 202451.1151.1150.9650.9950.822,619,700
Apr 01, 20240.165 Dividend
Mar 28, 202451.2751.3251.2751.2850.951,771,500
Mar 27, 202451.2651.3451.2551.3351.001,593,800
Mar 26, 202451.2051.2351.1951.2250.891,751,500
Mar 25, 202451.2751.2951.2251.2350.901,360,100
Mar 22, 202451.2851.3051.2751.2850.954,623,400
Mar 21, 202451.2351.2551.2051.2250.892,055,500
Mar 20, 202451.1351.2251.0951.2150.882,279,600
Mar 19, 202451.0851.1551.0751.1250.793,478,600
Mar 18, 202451.0551.0551.0151.0350.702,033,400
Mar 15, 202451.0151.0451.0051.0250.695,972,800
Mar 14, 202451.0951.0951.0451.0450.712,359,600
Mar 13, 202451.1351.2051.1351.1350.804,645,800
Mar 12, 202451.2051.2151.1451.1550.821,269,200
Mar 11, 202451.2351.2751.2051.2150.881,564,600
Mar 08, 202451.2951.3051.2151.2350.906,212,100
Mar 07, 202451.1951.1951.1451.1850.851,811,100
Mar 06, 202451.1351.1851.0951.1150.781,364,900
Mar 05, 202451.0851.1751.0551.0850.751,768,100
Mar 04, 202451.0051.0351.0051.0150.681,883,500
Mar 01, 202450.9351.0750.8651.0650.732,289,200
Mar 01, 20240.162 Dividend
Feb 29, 202451.0851.1351.0451.0750.586,973,100
Feb 28, 202451.0351.0751.0351.0650.571,091,700
Feb 27, 202451.0351.0751.0151.0250.532,809,500
Feb 26, 202451.0851.0850.9851.0250.531,666,700
Feb 23, 202451.0651.1151.0551.0950.606,234,700
Feb 22, 202451.0951.1251.0351.0550.563,580,700
Feb 21, 202451.1551.1551.0551.0750.581,957,700
Feb 20, 202451.1551.1551.1051.1150.624,957,400
Feb 16, 202451.0351.0451.0051.0250.531,731,100
Feb 15, 202451.1651.1851.0851.1350.642,033,200
Feb 14, 202451.0051.0850.9751.0850.593,760,500
Feb 13, 202450.9951.0250.9250.9550.464,432,100
Feb 12, 202451.1751.1951.1351.1750.683,011,000
Feb 09, 202451.0951.1451.0951.1450.655,688,700
Feb 08, 202451.1751.1951.1251.1350.642,457,500
Feb 07, 202451.2251.2651.1851.1950.704,338,800
Feb 06, 202451.1451.2551.1451.2150.723,149,400
Feb 05, 202451.1351.1751.0851.1150.623,247,700
Feb 02, 202451.2151.2551.1851.2350.746,981,100
Feb 01, 202451.3851.4551.1651.4150.923,349,500
Feb 01, 20240.152 Dividend
Jan 31, 202451.4551.5351.3051.4850.834,842,600
Jan 30, 202451.3851.4051.2751.3450.703,442,600
Jan 29, 202451.3751.3751.3251.3650.723,198,800
Jan 26, 202451.3251.3251.2751.2850.642,340,600
Jan 25, 202451.3151.3451.2651.3350.693,788,100
Jan 24, 202451.3151.3351.1951.1950.552,293,500
Jan 23, 202451.2451.2451.1851.2150.572,447,900
Jan 22, 202451.2751.2751.2251.2250.583,763,200
Jan 19, 202451.2051.2051.1451.1950.551,753,000
Jan 18, 202451.2351.2551.1951.2150.572,788,200
Jan 17, 202451.1851.2051.1551.1950.553,426,600
Jan 16, 202451.3651.4251.2851.3050.663,476,100
Jan 12, 202451.4251.4951.3851.4550.812,955,200
Jan 11, 202451.1751.3451.1751.3350.692,444,400
Jan 10, 202451.2151.2251.1551.1550.511,728,500
Jan 09, 202451.1051.1651.0851.1450.503,141,400
Jan 08, 202451.0651.1851.0651.1250.482,117,300
Jan 05, 202451.0051.1651.0051.0350.392,903,900
Jan 04, 202451.0751.0851.0351.0650.423,556,300
Jan 03, 202451.0851.1451.0351.1150.471,982,600
Jan 02, 202451.1451.1851.1351.1350.491,961,400
Dec 29, 202351.2651.2951.2351.2850.641,574,900
Dec 28, 202351.2751.2751.2251.2550.611,764,000
Dec 27, 202351.2151.2951.1751.2750.6310,913,500
Dec 26, 202351.1351.1751.1051.1750.531,718,000
Dec 22, 202351.1651.2051.1151.1450.502,666,300
Dec 21, 202351.1851.1851.0951.1250.482,766,700
Dec 20, 202351.0751.0851.0051.0650.424,918,700
Dec 19, 202350.9751.0150.9550.9750.332,356,800
Dec 18, 202350.9751.0050.9450.9450.304,918,000
Dec 15, 202351.0151.0150.9350.9650.323,553,100
Dec 14, 202351.0251.0950.9951.0250.386,311,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...