IGSB
NASDAQMarket ClosediShares 1-5 Year Investment Grade Corporate Bond ETF
$52.95
$0.02 (-0.04%)
As of 10:33 AM
Open
$52.95
High
$52.97
Low
$52.93
Prev Close
$52.97
52W High
$53.18
52W Low
$51.39
Volume
5.03M
Mkt Cap
$21.87B
iShares 1-5 Year Investment Grade Corporate Bond ETF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $52.95 | $52.97 | $52.93 | $52.95 | 5.03M |
| 12/16/2025 | $52.92 | $52.98 | $52.91 | $52.97 | 2.71M |
| 12/15/2025 | $52.93 | $52.96 | $52.89 | $52.92 | 5.10M |
| 12/12/2025 | $52.88 | $52.91 | $52.87 | $52.87 | 1.37M |
| 12/11/2025 | $52.94 | $52.97 | $52.90 | $52.92 | 2.57M |
| 12/10/2025 | $52.79 | $52.92 | $52.78 | $52.92 | 2.43M |
| 12/9/2025 | $52.85 | $52.86 | $52.78 | $52.80 | 2.07M |
| 12/8/2025 | $52.87 | $52.87 | $52.80 | $52.83 | 1.99M |
| 12/5/2025 | $52.90 | $52.91 | $52.84 | $52.86 | 1.59M |
| 12/4/2025 | $52.91 | $52.91 | $52.87 | $52.88 | 4.33M |
| 12/3/2025 | $52.91 | $52.94 | $52.89 | $52.93 | 2.26M |
| 12/2/2025 | $52.86 | $52.89 | $52.85 | $52.87 | 2.39M |
| 12/1/2025 | $52.85 | $52.87 | $52.83 | $52.85 | 1.37M |
| 11/28/2025 | $53.14 | $53.15 | $53.09 | $53.11 | 1.18M |
| 11/26/2025 | $53.10 | $53.14 | $53.07 | $53.13 | 1.52M |
| 11/25/2025 | $53.04 | $53.13 | $53.04 | $53.10 | 2.62M |
| 11/24/2025 | $53.02 | $53.04 | $52.99 | $53.01 | 3.45M |
| 11/21/2025 | $52.99 | $53.01 | $52.94 | $52.99 | 3.77M |
| 11/20/2025 | $52.92 | $52.95 | $52.89 | $52.90 | 2.50M |
| 11/19/2025 | $52.92 | $52.93 | $52.86 | $52.88 | 1.69M |
| 11/18/2025 | $52.90 | $52.92 | $52.86 | $52.87 | 4.17M |
| 11/17/2025 | $52.84 | $52.87 | $52.83 | $52.84 | 1.86M |
| 11/14/2025 | $52.89 | $52.89 | $52.82 | $52.82 | 2.40M |
| 11/13/2025 | $52.86 | $52.89 | $52.84 | $52.85 | 1.75M |
| 11/12/2025 | $52.93 | $52.93 | $52.89 | $52.91 | 2.31M |
| 11/11/2025 | $52.91 | $52.96 | $52.89 | $52.94 | 1.24M |
| 11/10/2025 | $52.87 | $52.89 | $52.85 | $52.85 | 4.30M |
| 11/7/2025 | $52.85 | $52.90 | $52.85 | $52.87 | 6.58M |
| 11/6/2025 | $52.85 | $52.87 | $52.83 | $52.86 | 2.98M |
| 11/5/2025 | $52.84 | $52.84 | $52.76 | $52.76 | 2.83M |
| 11/4/2025 | $52.79 | $52.87 | $52.79 | $52.81 | 1.84M |
| 11/3/2025 | $52.81 | $52.81 | $52.78 | $52.80 | 3.25M |
| 10/31/2025 | $53.04 | $53.07 | $53.01 | $53.01 | 5.27M |
| 10/30/2025 | $53.00 | $53.06 | $52.98 | $53.02 | 1.83M |
| 10/29/2025 | $53.18 | $53.18 | $53.04 | $53.05 | 2.27M |
| 10/28/2025 | $53.16 | $53.18 | $53.13 | $53.18 | 2.06M |
| 10/27/2025 | $53.16 | $53.17 | $53.12 | $53.16 | 9.49M |
| 10/24/2025 | $53.17 | $53.17 | $53.11 | $53.16 | 1.21M |
| 10/23/2025 | $53.14 | $53.15 | $53.10 | $53.11 | 7.67M |
| 10/22/2025 | $53.14 | $53.15 | $53.11 | $53.14 | 1.66M |
| 10/21/2025 | $53.17 | $53.17 | $53.13 | $53.14 | 3.29M |
| 10/20/2025 | $53.12 | $53.14 | $53.10 | $53.12 | 2.24M |
| 10/17/2025 | $53.12 | $53.12 | $53.08 | $53.08 | 3.90M |
| 10/16/2025 | $53.05 | $53.14 | $53.04 | $53.13 | 2.51M |
| 10/15/2025 | $53.08 | $53.09 | $53.01 | $53.06 | 3.49M |
| 10/14/2025 | $52.95 | $53.07 | $52.95 | $53.05 | 2.29M |
| 10/13/2025 | $52.97 | $53.02 | $52.94 | $53.02 | 955,700 |
| 10/10/2025 | $52.95 | $52.96 | $52.90 | $52.93 | 2.29M |
| 10/9/2025 | $52.90 | $52.90 | $52.86 | $52.88 | 2.41M |
| 10/8/2025 | $52.94 | $52.96 | $52.90 | $52.90 | 2.37M |
| 10/7/2025 | $52.91 | $52.95 | $52.89 | $52.94 | 1.71M |
| 10/6/2025 | $52.90 | $52.92 | $52.88 | $52.88 | 1.69M |
| 10/3/2025 | $52.96 | $52.97 | $52.91 | $52.92 | 1.31M |
| 10/2/2025 | $52.92 | $52.95 | $52.90 | $52.95 | 3.53M |
| 10/1/2025 | $52.92 | $52.95 | $52.88 | $52.94 | 2.92M |
| 9/30/2025 | $53.03 | $53.06 | $53.03 | $53.03 | 1.93M |
| 9/29/2025 | $52.98 | $53.03 | $52.98 | $53.01 | 1.68M |
| 9/26/2025 | $52.96 | $52.98 | $52.94 | $52.98 | 2.22M |
| 9/25/2025 | $52.96 | $52.96 | $52.89 | $52.93 | 1.77M |
| 9/24/2025 | $53.06 | $53.06 | $53.00 | $53.02 | 1.60M |
| 9/23/2025 | $53.06 | $53.08 | $53.03 | $53.05 | 1.72M |
| 9/22/2025 | $53.08 | $53.09 | $53.02 | $53.02 | 2.51M |
| 9/19/2025 | $53.06 | $53.08 | $53.04 | $53.08 | 1.69M |