Skip to main content

Interm Term Corp Bond Ishares ETF (NQ: IGIB )

51.43 -0.19 (-0.37%)
Official Closing Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 47.66 47.72 47.37 47.40 1,713,333 -0.34(-0.70%)
Aug 30, 2022 47.82 47.88 47.57 47.74 601,666 +0.00(+0.00%)
Aug 29, 2022 47.85 47.85 47.70 47.74 1,012,888 -0.29(-0.60%)
Aug 26, 2022 48.21 48.30 48.00 48.03 722,380 -0.29(-0.60%)
Aug 25, 2022 47.99 48.34 47.92 48.32 1,156,138 +0.41(+0.86%)
Aug 24, 2022 47.95 47.97 47.84 47.91 1,287,346 -0.10(-0.21%)
Aug 23, 2022 47.98 48.21 47.93 48.01 846,680 +0.04(+0.08%)
Aug 22, 2022 48.16 48.26 47.97 47.97 934,877 -0.32(-0.66%)
Aug 19, 2022 48.36 48.36 48.19 48.29 491,181 -0.38(-0.78%)
Aug 18, 2022 48.70 48.80 48.65 48.67 1,478,956 +0.07(+0.15%)
Aug 17, 2022 48.67 48.74 48.49 48.60 996,999 -0.35(-0.72%)
Aug 16, 2022 48.99 48.99 48.79 48.95 1,822,353 -0.17(-0.34%)
Aug 15, 2022 49.14 49.20 49.02 49.12 815,909 +0.07(+0.15%)
Aug 12, 2022 48.89 49.05 48.77 49.04 960,773 +0.37(+0.77%)
Aug 11, 2022 49.11 49.20 48.65 48.67 1,455,476 -0.24(-0.50%)
Aug 10, 2022 48.86 49.06 48.81 48.91 1,077,279 +0.34(+0.71%)
Aug 09, 2022 48.59 48.63 48.51 48.57 650,650 -0.16(-0.33%)
Aug 08, 2022 48.74 48.87 48.73 48.73 1,209,395 +0.17(+0.35%)
Aug 05, 2022 48.57 48.60 48.39 48.56 996,874 -0.56(-1.14%)
Aug 04, 2022 48.95 49.14 48.87 49.12 933,356 +0.22(+0.46%)
Aug 03, 2022 48.60 48.91 48.46 48.89 1,060,723 +0.34(+0.69%)
Aug 02, 2022 49.12 49.15 48.56 48.56 1,754,809 -0.53(-1.08%)
Aug 01, 2022 49.12 49.24 49.04 49.09 1,238,128 -0.01(-0.02%)
Jul 29, 2022 48.95 49.17 48.91 49.10 927,974 +0.10(+0.21%)
Jul 28, 2022 48.94 49.02 48.83 49.00 1,529,626 +0.41(+0.84%)
Jul 27, 2022 48.40 48.77 48.39 48.59 1,204,930 +0.35(+0.73%)
Jul 26, 2022 48.44 48.46 48.21 48.24 2,894,990 +0.02(+0.04%)
Jul 25, 2022 48.31 48.34 48.22 48.22 1,789,528 -0.29(-0.59%)
Jul 22, 2022 48.49 48.69 48.32 48.51 799,397 +0.34(+0.71%)
Jul 21, 2022 47.74 48.16 47.73 48.16 883,300 +0.56(+1.17%)
Jul 20, 2022 47.86 47.86 47.59 47.60 1,771,618 -0.10(-0.21%)
Jul 19, 2022 47.70 47.74 47.59 47.71 1,300,929 +0.05(+0.10%)
Jul 18, 2022 47.80 47.84 47.62 47.66 1,953,244 -0.24(-0.50%)
Jul 15, 2022 47.67 47.96 47.59 47.90 1,229,336 +0.26(+0.55%)
Jul 14, 2022 47.47 47.72 47.38 47.64 1,677,975 -0.24(-0.50%)
Jul 13, 2022 47.30 47.89 47.29 47.88 2,668,048 +0.20(+0.43%)
Jul 12, 2022 47.73 47.87 47.66 47.68 3,612,299 +0.09(+0.20%)
Jul 11, 2022 47.61 47.70 47.53 47.59 2,037,808 +0.13(+0.27%)
Jul 08, 2022 47.44 47.51 47.36 47.45 991,562 -0.12(-0.25%)
Jul 07, 2022 47.72 47.75 47.48 47.58 2,187,955 -0.01(-0.02%)
Jul 06, 2022 48.03 48.05 47.55 47.59 3,200,657 -0.31(-0.64%)
Jul 05, 2022 47.95 47.96 47.81 47.89 3,401,724 +0.03(+0.06%)
Jul 01, 2022 47.70 47.98 47.68 47.86 3,026,673 +0.52(+1.09%)
Jun 30, 2022 47.27 47.46 47.26 47.35 1,172,144 +0.20(+0.43%)
Jun 29, 2022 46.98 47.19 46.97 47.14 928,647 +0.18(+0.38%)
Jun 28, 2022 46.95 47.02 46.86 46.97 2,064,029 -0.05(-0.10%)
Jun 27, 2022 47.12 47.25 47.01 47.01 3,522,048 -0.34(-0.72%)
Jun 24, 2022 47.30 47.51 47.26 47.36 2,552,570 +0.06(+0.14%)
Jun 23, 2022 47.22 47.60 47.22 47.29 2,348,549 +0.27(+0.57%)
Jun 22, 2022 47.12 47.20 46.99 47.02 1,856,508 +0.28(+0.60%)
Jun 21, 2022 46.90 47.04 46.72 46.74 1,367,224 -0.26(-0.55%)
Jun 17, 2022 47.04 47.08 46.77 47.00 1,407,268 +0.04(+0.08%)
Jun 16, 2022 46.46 46.97 46.41 46.97 1,960,935 -0.03(-0.06%)
Jun 15, 2022 46.74 47.04 46.46 46.99 2,649,916 +0.68(+1.46%)
Jun 14, 2022 46.77 46.85 46.23 46.32 2,813,175 -0.29(-0.62%)
Jun 13, 2022 46.77 46.91 46.31 46.61 3,987,537 -0.86(-1.82%)
Jun 10, 2022 47.68 47.68 47.31 47.47 1,603,214 -0.45(-0.93%)
Jun 09, 2022 48.14 48.15 47.91 47.91 3,609,058 -0.27(-0.56%)
Jun 08, 2022 48.27 48.36 48.17 48.18 1,195,858 -0.17(-0.35%)
Jun 07, 2022 48.27 48.42 48.24 48.35 2,169,630 +0.17(+0.35%)
Jun 06, 2022 48.40 48.40 48.15 48.18 2,296,807 -0.19(-0.40%)
Jun 03, 2022 48.35 48.44 48.31 48.38 945,618 -0.13(-0.27%)
Jun 02, 2022 48.54 48.59 48.37 48.51 2,330,479 +0.03(+0.06%)
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.