Indicators

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

51.14 +0.08 (+0.16%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	49.18	49.27	49.16	49.27	4,220,045	+0.10(+0.20%)
May 28, 2020	49.10	49.17	49.08	49.17	3,690,866	+0.07(+0.15%)
May 27, 2020	49.10	49.11	49.00	49.10	3,383,439	+0.06(+0.13%)
May 26, 2020	49.01	49.09	49.00	49.03	3,642,417	+0.04(+0.07%)
May 22, 2020	48.99	49.02	48.94	49.00	2,187,162	+0.01(+0.02%)
May 21, 2020	48.99	49.00	48.96	48.99	2,640,343	+0.00(+0.00%)
May 20, 2020	48.89	48.99	48.86	48.99	2,929,550	+0.15(+0.32%)
May 19, 2020	48.83	48.87	48.77	48.83	6,491,380	+0.05(+0.11%)
May 18, 2020	48.78	48.85	48.73	48.78	2,439,480	+0.03(+0.06%)
May 15, 2020	48.68	48.80	48.66	48.75	4,618,433	+0.05(+0.11%)
May 14, 2020	48.64	48.70	48.59	48.70	2,349,274	+0.08(+0.17%)
May 13, 2020	48.67	48.70	48.61	48.62	1,982,821	-0.03(-0.06%)
May 12, 2020	48.70	48.70	48.54	48.64	3,996,953	+0.13(+0.26%)
May 11, 2020	48.53	48.56	48.50	48.52	1,298,113	-0.02(-0.04%)
May 08, 2020	48.53	48.56	48.49	48.53	1,201,785	-0.04(-0.07%)
May 07, 2020	48.54	48.57	48.48	48.57	1,527,414	+0.08(+0.17%)
May 06, 2020	48.57	48.61	48.45	48.49	1,580,478	-0.03(-0.06%)
May 05, 2020	48.56	48.61	48.51	48.52	4,727,816	-0.01(-0.02%)
May 04, 2020	48.49	48.58	48.49	48.52	2,265,679	+0.05(+0.09%)

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.