Skip to main content

Short-Term Corp Bond Ishares ETF (NQ: IGSB )

51.02 -0.18 (-0.35%)
Official Closing Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 47.70 47.77 47.67 47.74 2,034,550 +0.08(+0.17%)
Oct 30, 2019 47.62 47.66 47.57 47.66 926,337 +0.04(+0.07%)
Oct 29, 2019 47.65 47.65 47.62 47.63 787,719 -0.01(-0.02%)
Oct 28, 2019 47.64 47.65 47.60 47.64 3,525,585 -0.02(-0.04%)
Oct 25, 2019 47.71 47.72 47.63 47.65 765,193 -0.03(-0.06%)
Oct 24, 2019 47.71 47.72 47.68 47.68 795,058 +0.02(+0.04%)
Oct 23, 2019 47.69 47.70 47.65 47.66 853,315 +0.00(+0.01%)
Oct 22, 2019 47.66 47.67 47.63 47.66 774,043 +0.02(+0.05%)
Oct 21, 2019 47.65 47.65 47.62 47.64 722,084 -0.01(-0.02%)
Oct 18, 2019 47.65 47.68 47.64 47.65 802,928 +0.02(+0.04%)
Oct 17, 2019 47.63 47.66 47.60 47.63 919,021 +0.01(+0.02%)
Oct 16, 2019 47.62 47.65 47.60 47.62 805,839 +0.05(+0.11%)
Oct 15, 2019 47.61 47.64 47.57 47.57 1,355,887 -0.03(-0.06%)
Oct 14, 2019 47.60 47.62 47.58 47.59 480,760 +0.02(+0.04%)
Oct 11, 2019 47.62 47.62 47.56 47.57 942,833 -0.06(-0.13%)
Oct 10, 2019 47.70 47.70 47.64 47.64 2,898,023 -0.07(-0.15%)
Oct 09, 2019 47.75 47.76 47.69 47.71 1,548,368 -0.04(-0.09%)
Oct 08, 2019 47.78 47.79 47.71 47.75 717,718 +0.03(+0.06%)
Oct 07, 2019 47.76 47.76 47.70 47.73 1,052,492 -0.04(-0.09%)
Oct 04, 2019 47.76 47.80 47.73 47.77 903,182 -0.01(-0.02%)
Oct 03, 2019 47.70 47.79 47.69 47.78 1,199,639 +0.12(+0.26%)
Oct 02, 2019 47.63 47.68 47.61 47.65 825,718 +0.04(+0.09%)
Oct 01, 2019 47.51 47.65 47.49 47.61 1,113,168 +0.08(+0.18%)
Sep 30, 2019 47.49 47.54 47.47 47.53 2,724,819 +0.03(+0.06%)
Sep 27, 2019 47.48 47.52 47.46 47.50 1,181,439 +0.00(+0.00%)
Sep 26, 2019 47.50 47.51 47.46 47.50 795,485 +0.05(+0.10%)
Sep 25, 2019 47.51 47.51 47.42 47.45 806,478 -0.07(-0.14%)
Sep 24, 2019 47.48 47.55 47.48 47.52 2,203,560 +0.05(+0.10%)
Sep 23, 2019 47.48 47.52 47.46 47.47 626,558 +0.02(+0.05%)
Sep 20, 2019 47.39 47.46 47.38 47.45 918,094 +0.10(+0.21%)
Sep 19, 2019 47.38 47.38 47.35 47.35 2,245,354 +0.01(+0.02%)
Sep 18, 2019 47.38 47.42 47.28 47.34 967,605 +0.00(+0.00%)
Sep 17, 2019 47.30 47.37 47.28 47.34 6,632,094 +0.04(+0.09%)
Sep 16, 2019 47.28 47.30 47.24 47.30 815,561 +0.08(+0.17%)
Sep 13, 2019 47.29 47.30 47.22 47.22 845,143 -0.10(-0.21%)
Sep 12, 2019 47.41 47.41 47.30 47.31 1,287,164 -0.02(-0.04%)
Sep 11, 2019 47.35 47.38 47.33 47.33 1,399,409 -0.03(-0.06%)
Sep 10, 2019 47.45 47.45 47.32 47.36 1,550,351 -0.10(-0.21%)
Sep 09, 2019 47.49 47.49 47.45 47.46 941,685 -0.06(-0.13%)
Sep 06, 2019 47.50 47.55 47.50 47.52 762,594 -0.01(-0.02%)
Sep 05, 2019 47.55 47.55 47.47 47.53 1,004,014 -0.08(-0.17%)
Sep 04, 2019 47.58 47.62 47.55 47.61 1,678,907 +0.04(+0.09%)
Sep 03, 2019 47.55 47.60 47.49 47.56 3,536,987 +0.06(+0.12%)
Aug 30, 2019 47.51 47.54 47.50 47.51 1,505,793 -0.01(-0.02%)
Aug 29, 2019 47.54 47.55 47.50 47.51 1,641,805 -0.03(-0.06%)
Aug 28, 2019 47.56 47.58 47.54 47.54 1,428,324 +0.02(+0.04%)
Aug 27, 2019 47.50 47.54 47.48 47.52 872,776 +0.05(+0.11%)
Aug 26, 2019 47.49 47.51 47.46 47.47 521,997 +0.00(+0.00%)
Aug 23, 2019 47.42 47.51 47.40 47.47 700,537 +0.06(+0.13%)
Aug 22, 2019 47.43 47.46 47.40 47.41 1,130,936 -0.02(-0.04%)
Aug 21, 2019 47.43 47.48 47.41 47.43 1,005,798 -0.04(-0.07%)
Aug 20, 2019 47.43 47.47 47.42 47.46 1,116,042 +0.10(+0.21%)
Aug 19, 2019 47.37 47.39 47.36 47.36 651,109 -0.01(-0.02%)
Aug 16, 2019 47.37 47.40 47.32 47.37 943,370 -0.02(-0.04%)
Aug 15, 2019 47.32 47.40 47.30 47.39 977,506 +0.12(+0.26%)
Aug 14, 2019 47.29 47.31 47.26 47.27 855,776 +0.03(+0.06%)
Aug 13, 2019 47.27 47.28 47.22 47.24 1,046,944 -0.06(-0.13%)
Aug 12, 2019 47.29 47.32 47.28 47.30 1,234,920 +0.04(+0.09%)
Aug 09, 2019 47.30 47.31 47.26 47.26 721,820 -0.01(-0.02%)
Aug 08, 2019 47.28 47.31 47.25 47.27 837,863 -0.02(-0.04%)
Aug 07, 2019 47.37 47.38 47.28 47.28 1,490,041 -0.02(-0.04%)
Aug 06, 2019 47.25 47.30 47.23 47.30 1,097,065 +0.08(+0.18%)
Aug 05, 2019 47.27 47.28 47.20 47.22 3,786,694 +0.07(+0.14%)
Aug 02, 2019 47.19 47.20 47.14 47.15 4,495,190 -0.05(-0.11%)
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.