Skip to main content

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

51.11 -0.04 (-0.08%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 48.25 48.28 48.17 48.25 4,757,054 -0.15(-0.31%)
May 27, 2022 48.34 48.40 48.32 48.40 3,071,975 +0.08(+0.16%)
May 26, 2022 48.35 48.42 48.29 48.32 4,752,154 +0.04(+0.08%)
May 25, 2022 48.23 48.30 48.19 48.29 3,468,843 +0.15(+0.31%)
May 24, 2022 48.00 48.18 48.00 48.13 6,095,331 +0.17(+0.35%)
May 23, 2022 47.96 48.01 47.92 47.97 2,029,290 -0.03(-0.06%)
May 20, 2022 47.96 47.99 47.94 47.99 1,982,452 +0.05(+0.10%)
May 19, 2022 47.93 47.99 47.92 47.95 4,040,167 +0.11(+0.24%)
May 18, 2022 47.81 47.89 47.81 47.83 3,034,359 -0.04(-0.08%)
May 17, 2022 47.89 47.93 47.85 47.87 2,771,147 -0.18(-0.37%)
May 16, 2022 48.00 48.08 48.00 48.05 3,146,440 +0.07(+0.14%)
May 13, 2022 47.98 48.00 47.90 47.98 25,175,036 -0.03(-0.06%)
May 12, 2022 47.98 48.05 47.98 48.01 2,384,168 +0.07(+0.14%)
May 11, 2022 47.90 47.99 47.86 47.95 4,276,411 -0.01(-0.02%)
May 10, 2022 48.02 48.04 47.94 47.96 5,606,924 +0.04(+0.08%)
May 09, 2022 47.83 47.96 47.81 47.92 3,292,797 +0.12(+0.26%)
May 06, 2022 47.81 47.90 47.78 47.80 3,259,784 -0.07(-0.14%)
May 05, 2022 47.96 47.97 47.79 47.86 3,575,380 -0.19(-0.39%)
May 04, 2022 47.78 48.09 47.69 48.05 3,688,194 +0.21(+0.43%)
May 03, 2022 47.87 47.91 47.81 47.84 4,281,226 +0.05(+0.10%)
May 02, 2022 47.80 47.83 47.75 47.80 4,690,529 -0.04(-0.09%)
Apr 29, 2022 47.83 47.92 47.80 47.84 4,056,972 -0.12(-0.25%)
Apr 28, 2022 48.00 48.02 47.92 47.96 4,221,590 -0.08(-0.16%)
Apr 27, 2022 48.14 48.16 48.02 48.04 4,711,138 -0.08(-0.18%)
Apr 26, 2022 48.14 48.23 48.08 48.12 4,406,642 +0.07(+0.14%)
Apr 25, 2022 47.97 48.11 47.97 48.06 3,627,958 +0.20(+0.41%)
Apr 22, 2022 47.73 47.90 47.69 47.86 5,535,452 +0.01(+0.02%)
Apr 21, 2022 47.99 47.99 47.79 47.85 3,173,400 -0.19(-0.39%)
Apr 20, 2022 48.01 48.08 48.01 48.04 3,656,273 +0.07(+0.14%)
Apr 19, 2022 48.07 48.08 47.95 47.97 3,094,157 -0.19(-0.39%)
Apr 18, 2022 48.18 48.21 48.14 48.16 3,356,019 -0.05(-0.10%)
Apr 14, 2022 48.33 48.35 48.20 48.21 2,659,434 -0.14(-0.29%)
Apr 13, 2022 48.33 48.40 48.31 48.35 4,540,567 +0.08(+0.16%)
Apr 12, 2022 48.26 48.34 48.25 48.27 3,240,266 +0.13(+0.27%)
Apr 11, 2022 48.13 48.18 48.12 48.14 3,263,172 -0.05(-0.10%)
Apr 08, 2022 48.18 48.24 48.12 48.19 4,549,119 -0.11(-0.23%)
Apr 07, 2022 48.34 48.37 48.28 48.30 4,296,624 +0.05(+0.10%)
Apr 06, 2022 48.22 48.35 48.13 48.25 8,973,348 -0.07(-0.14%)
Apr 05, 2022 48.48 48.48 48.30 48.32 7,110,284 -0.19(-0.39%)
Apr 04, 2022 48.47 48.51 48.43 48.51 3,047,294 +0.07(+0.14%)
Apr 01, 2022 48.39 48.49 48.35 48.44 5,094,500 -0.09(-0.19%)
Mar 31, 2022 48.55 48.59 48.51 48.53 5,045,305 +0.01(+0.02%)
Mar 30, 2022 48.48 48.53 48.46 48.52 3,731,893 +0.01(+0.02%)
Mar 29, 2022 48.39 48.51 48.37 48.51 8,615,876 +0.20(+0.41%)
Mar 28, 2022 48.32 48.36 48.28 48.32 3,408,061 +0.00(+0.00%)
Mar 25, 2022 48.43 48.43 48.29 48.32 4,965,726 -0.19(-0.39%)
Mar 24, 2022 48.48 48.52 48.42 48.50 5,450,066 +0.00(+0.00%)
Mar 23, 2022 48.51 48.54 48.48 48.50 3,849,382 +0.01(+0.02%)
Mar 22, 2022 48.44 48.50 48.44 48.49 5,100,394 +0.01(+0.02%)
Mar 21, 2022 48.64 48.65 48.49 48.49 3,838,950 -0.23(-0.48%)
Mar 18, 2022 48.70 48.73 48.67 48.72 3,525,957 -0.02(-0.04%)
Mar 17, 2022 48.66 48.74 48.66 48.74 4,898,582 +0.08(+0.17%)
Mar 16, 2022 48.62 48.73 48.49 48.65 5,751,609 +0.06(+0.12%)
Mar 15, 2022 48.62 48.63 48.57 48.60 8,127,637 +0.08(+0.15%)
Mar 14, 2022 48.65 48.65 48.51 48.52 2,798,853 -0.22(-0.44%)
Mar 11, 2022 48.82 48.83 48.74 48.74 5,312,748 -0.08(-0.15%)
Mar 10, 2022 48.88 48.79 48.81 5,387,182 -0.13(-0.27%)
Mar 09, 2022 48.91 48.97 48.91 48.95 3,074,630 +0.03(+0.06%)
Mar 08, 2022 49.01 49.03 48.84 48.92 8,313,449 -0.16(-0.33%)
Mar 07, 2022 49.23 49.25 49.08 49.08 4,424,932 -0.23(-0.48%)
Mar 04, 2022 49.38 49.41 49.30 49.31 2,990,596 -0.01(-0.02%)
Mar 03, 2022 49.34 49.36 49.31 49.32 6,443,455 +0.01(+0.02%)
Mar 02, 2022 49.46 49.47 49.31 49.31 4,544,853 -0.28(-0.57%)
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.