Skip to main content

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

51.28 -0.05 (-0.10%)
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 51.26 51.34 51.25 51.33 1,594,558 +0.11(+0.21%)
Mar 26, 2024 51.20 51.23 51.19 51.22 1,751,534 -0.01(-0.02%)
Mar 25, 2024 51.27 51.29 51.22 51.23 1,360,103 -0.05(-0.10%)
Mar 22, 2024 51.28 51.30 51.27 51.28 4,623,415 +0.06(+0.12%)
Mar 21, 2024 51.23 51.25 51.20 51.22 2,055,530 +0.01(+0.02%)
Mar 20, 2024 51.13 51.22 51.09 51.21 2,279,561 +0.09(+0.19%)
Mar 19, 2024 51.08 51.15 51.07 51.12 3,478,562 +0.09(+0.17%)
Mar 18, 2024 51.05 51.05 51.01 51.03 2,033,143 +0.01(+0.02%)
Mar 15, 2024 51.01 51.04 51.00 51.02 5,972,828 -0.02(-0.04%)
Mar 14, 2024 51.09 51.09 51.04 51.04 2,359,779 -0.09(-0.18%)
Mar 13, 2024 51.13 51.18 51.12 51.13 4,645,792 -0.02(-0.04%)
Mar 12, 2024 51.20 51.20 51.13 51.15 1,269,185 -0.06(-0.12%)
Mar 11, 2024 51.23 51.27 51.20 51.21 1,564,641 -0.02(-0.04%)
Mar 08, 2024 51.29 51.30 51.21 51.23 6,212,225 +0.05(+0.10%)
Mar 07, 2024 51.19 51.19 51.14 51.18 1,811,052 +0.07(+0.14%)
Mar 06, 2024 51.13 51.18 51.09 51.11 1,364,886 +0.03(+0.07%)
Mar 05, 2024 51.08 51.17 51.05 51.08 1,768,126 +0.07(+0.13%)
Mar 04, 2024 51.00 51.03 50.99 51.01 1,883,548 -0.05(-0.10%)
Mar 01, 2024 50.93 51.07 50.86 51.06 2,289,242 +0.15(+0.30%)
Feb 29, 2024 50.92 50.97 50.88 50.91 6,995,662 +0.01(+0.02%)
Feb 28, 2024 50.87 50.91 50.87 50.90 1,095,208 +0.04(+0.08%)
Feb 27, 2024 50.87 50.91 50.85 50.86 2,818,453 +0.00(+0.00%)
Feb 26, 2024 50.92 50.92 50.82 50.86 1,672,003 -0.07(-0.14%)
Feb 23, 2024 50.90 50.95 50.89 50.93 6,254,529 +0.04(+0.08%)
Feb 22, 2024 50.93 50.95 50.87 50.89 3,592,126 -0.02(-0.04%)
Feb 21, 2024 50.99 50.99 50.89 50.91 1,963,918 -0.04(-0.08%)
Feb 20, 2024 50.99 50.99 50.94 50.95 4,973,188 +0.09(+0.18%)
Feb 16, 2024 50.87 50.88 50.84 50.86 1,736,578 -0.10(-0.21%)
Feb 15, 2024 51.00 51.02 50.92 50.96 2,039,690 +0.05(+0.10%)
Feb 14, 2024 50.84 50.92 50.81 50.91 3,772,446 +0.13(+0.26%)
Feb 13, 2024 50.83 50.86 50.76 50.78 4,446,248 -0.22(-0.43%)
Feb 12, 2024 51.01 51.03 50.97 51.00 3,020,626 +0.02(+0.05%)
Feb 09, 2024 50.93 50.98 50.93 50.98 5,706,844 +0.01(+0.02%)
Feb 08, 2024 51.01 51.03 50.96 50.97 2,465,348 -0.06(-0.12%)
Feb 07, 2024 51.06 51.10 51.02 51.03 4,352,593 -0.02(-0.04%)
Feb 06, 2024 50.98 51.09 50.97 51.05 3,159,461 +0.10(+0.21%)
Feb 05, 2024 50.97 51.00 50.92 50.94 3,258,047 -0.12(-0.24%)
Feb 02, 2024 51.05 51.09 51.01 51.07 7,003,401 -0.18(-0.35%)
Feb 01, 2024 51.22 51.29 51.00 51.25 3,360,209 +0.08(+0.16%)
Jan 31, 2024 51.14 51.21 50.99 51.17 4,872,354 +0.14(+0.28%)
Jan 30, 2024 51.07 51.09 50.96 51.02 3,463,793 -0.02(-0.05%)
Jan 29, 2024 51.06 51.06 51.01 51.05 3,218,504 +0.08(+0.16%)
Jan 26, 2024 51.01 51.01 50.96 50.97 2,354,967 -0.05(-0.10%)
Jan 25, 2024 51.00 51.03 50.95 51.02 3,811,406 +0.14(+0.27%)
Jan 24, 2024 51.00 51.02 50.88 50.88 2,307,594 -0.02(-0.04%)
Jan 23, 2024 50.93 50.93 50.86 50.90 2,464,155 -0.01(-0.02%)
Jan 22, 2024 50.96 50.96 50.91 50.91 3,786,300 +0.03(+0.07%)
Jan 19, 2024 50.89 50.89 50.82 50.87 1,763,807 -0.02(-0.05%)
Jan 18, 2024 50.92 50.94 50.87 50.90 2,805,372 +0.02(+0.05%)
Jan 17, 2024 50.87 50.89 50.84 50.87 3,447,635 -0.11(-0.22%)
Jan 16, 2024 51.05 51.11 50.97 50.99 3,497,514 -0.14(-0.28%)
Jan 12, 2024 51.11 51.18 51.07 51.13 2,973,354 +0.11(+0.22%)
Jan 11, 2024 50.86 51.03 50.86 51.02 2,459,469 +0.18(+0.35%)
Jan 10, 2024 50.90 50.91 50.84 50.84 1,739,085 +0.01(+0.02%)
Jan 09, 2024 50.79 50.85 50.77 50.83 3,160,677 +0.02(+0.04%)
Jan 08, 2024 50.75 50.87 50.75 50.81 2,130,343 +0.09(+0.18%)
Jan 05, 2024 50.69 50.85 50.69 50.72 2,921,758 -0.03(-0.06%)
Jan 04, 2024 50.76 50.77 50.72 50.75 3,578,166 -0.05(-0.10%)
Jan 03, 2024 50.77 50.83 50.72 50.80 1,994,830 -0.02(-0.04%)
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.