IGBH Historical Prices
iShares Interest Rate Hedged Long-Term Corporate Bond ETF · daily open, high, low, close & volume
Trading days
250
Period high
25.05
Period low
23.75
Period change
-0.71%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 10, 2026 | 24.38 | 24.40 | 24.36 | 24.39 | +0.04% | 74,131 |
| Nov 9, 2026 | 24.32 | 24.40 | 24.32 | 24.38 | +0.31% | 29,930 |
| Nov 6, 2026 | 24.31 | 24.35 | 24.25 | 24.30 | +0.06% | 57,876 |
| Nov 5, 2026 | 24.44 | 24.44 | 24.25 | 24.29 | -0.45% | 84,303 |
| Nov 4, 2026 | 24.32 | 24.43 | 24.32 | 24.40 | +0.45% | 54,159 |
| Nov 3, 2026 | 24.20 | 24.29 | 24.20 | 24.29 | -0.17% | 38,637 |
| Nov 2, 2026 | 24.41 | 24.49 | 24.33 | 24.33 | -0.25% | 146,439 |
| Oct 30, 2026 | 24.43 | 24.47 | 24.35 | 24.39 | -0.45% | 499,296 |
| Oct 29, 2026 | 24.51 | 24.58 | 24.46 | 24.50 | -0.49% | 99,952 |
| Oct 28, 2026 | 24.59 | 24.63 | 24.56 | 24.62 | +0.37% | 51,991 |
| Oct 27, 2026 | 24.49 | 24.54 | 24.48 | 24.53 | +0.37% | 59,345 |
| Oct 26, 2026 | 24.50 | 24.50 | 24.41 | 24.44 | +0.04% | 54,950 |
| Oct 23, 2026 | 24.39 | 24.47 | 24.39 | 24.43 | -0.45% | 101,739 |
| Oct 22, 2026 | 24.46 | 24.54 | 24.46 | 24.54 | -0.08% | 77,789 |
| Oct 21, 2026 | 24.53 | 24.56 | 24.52 | 24.56 | +0.08% | 34,446 |
| Oct 20, 2026 | 24.46 | 24.57 | 24.46 | 24.54 | +0.16% | 67,580 |
| Oct 19, 2026 | 24.53 | 24.57 | 24.50 | 24.50 | -0.12% | 59,262 |
| Oct 16, 2026 | 24.65 | 24.65 | 24.52 | 24.53 | -0.28% | 57,273 |
| Oct 15, 2026 | 24.57 | 24.62 | 24.54 | 24.60 | +0.12% | 43,364 |
| Oct 14, 2026 | 24.56 | 24.61 | 24.54 | 24.57 | +0.04% | 71,795 |
| Oct 13, 2026 | 24.59 | 24.59 | 24.54 | 24.56 | -0.20% | 79,538 |
| Oct 12, 2026 | 24.55 | 24.62 | 24.53 | 24.61 | +0.20% | 92,931 |
| Oct 9, 2026 | 24.56 | 24.59 | 24.56 | 24.56 | -0.04% | 136,181 |
| Oct 8, 2026 | 24.58 | 24.60 | 24.54 | 24.57 | -0.12% | 470,515 |
| Oct 7, 2026 | 24.54 | 24.61 | 24.52 | 24.60 | -0.08% | 79,466 |
| Oct 6, 2026 | 24.59 | 24.63 | 24.59 | 24.62 | +0.33% | 276,370 |
| Oct 5, 2026 | 24.44 | 24.57 | 24.44 | 24.54 | +0.29% | 67,952 |
| Oct 2, 2026 | 24.50 | 24.50 | 24.44 | 24.47 | -0.29% | 128,163 |
| Oct 1, 2026 | 24.58 | 24.60 | 24.46 | 24.54 | -0.20% | 104,805 |
| Sep 30, 2026 | 24.60 | 24.63 | 24.58 | 24.59 | +0.04% | 234,658 |
| Sep 29, 2026 | 24.64 | 24.65 | 24.58 | 24.58 | -0.08% | 119,424 |
| Sep 28, 2026 | 24.61 | 24.63 | 24.56 | 24.60 | -0.04% | 78,077 |
| Sep 25, 2026 | 24.61 | 24.62 | 24.54 | 24.61 | +0.00% | 42,950 |
| Sep 24, 2026 | 24.62 | 24.64 | 24.61 | 24.61 | -0.20% | 66,158 |
| Sep 23, 2026 | 24.74 | 24.74 | 24.66 | 24.66 | -0.24% | 34,266 |
| Sep 22, 2026 | 24.70 | 24.73 | 24.69 | 24.72 | +0.08% | 50,749 |
| Sep 21, 2026 | 24.70 | 24.73 | 24.69 | 24.70 | -0.04% | 60,376 |
| Sep 18, 2026 | 24.70 | 24.71 | 24.66 | 24.71 | +0.10% | 42,796 |
| Sep 17, 2026 | 24.67 | 24.68 | 24.63 | 24.68 | +0.35% | 90,094 |
| Sep 16, 2026 | 24.58 | 24.65 | 24.58 | 24.60 | +0.29% | 263,343 |
| Sep 15, 2026 | 24.50 | 24.54 | 24.50 | 24.53 | +0.08% | 195,685 |
| Sep 14, 2026 | 24.50 | 24.53 | 24.48 | 24.51 | +0.02% | 91,445 |
| Sep 11, 2026 | 24.48 | 24.55 | 24.48 | 24.50 | +0.14% | 217,677 |
| Sep 10, 2026 | 24.55 | 24.55 | 24.47 | 24.47 | -0.20% | 904,933 |
| Sep 9, 2026 | 24.48 | 24.54 | 24.48 | 24.52 | +0.11% | 361,135 |
| Sep 8, 2026 | 24.51 | 24.53 | 24.47 | 24.49 | -0.03% | 187,112 |
| Sep 4, 2026 | 24.53 | 24.53 | 24.48 | 24.50 | -0.08% | 70,254 |
| Sep 3, 2026 | 24.50 | 24.53 | 24.48 | 24.52 | +0.18% | 80,685 |
| Sep 2, 2026 | 24.47 | 24.48 | 24.46 | 24.48 | -0.55% | 55,231 |
| Aug 31, 2026 | 24.62 | 24.64 | 24.60 | 24.61 | +0.12% | 78,433 |
| Aug 28, 2026 | 24.61 | 24.61 | 24.58 | 24.58 | -0.10% | 178,762 |
| Aug 27, 2026 | 24.59 | 24.62 | 24.57 | 24.61 | +0.12% | 54,056 |
| Aug 26, 2026 | 24.56 | 24.58 | 24.56 | 24.57 | +0.14% | 54,175 |
| Aug 25, 2026 | 24.52 | 24.56 | 24.52 | 24.54 | +0.16% | 82,769 |
| Aug 24, 2026 | 24.48 | 24.51 | 24.47 | 24.50 | +0.20% | 47,421 |
| Aug 21, 2026 | 24.47 | 24.47 | 24.43 | 24.45 | +0.12% | 90,377 |
| Aug 20, 2026 | 24.38 | 24.43 | 24.38 | 24.42 | -0.08% | 42,777 |
| Aug 19, 2026 | 24.41 | 24.48 | 24.41 | 24.44 | +0.40% | 43,350 |
| Aug 18, 2026 | 24.30 | 24.35 | 24.30 | 24.34 | +0.05% | 55,138 |
| Aug 17, 2026 | 24.39 | 24.39 | 24.33 | 24.33 | -0.16% | 66,371 |
| Aug 14, 2026 | 24.42 | 24.42 | 24.36 | 24.37 | -0.12% | 77,903 |
| Aug 13, 2026 | 24.39 | 24.43 | 24.38 | 24.40 | +0.16% | 175,306 |
| Aug 12, 2026 | 24.36 | 24.37 | 24.35 | 24.36 | +0.16% | 64,803 |
| Aug 11, 2026 | 24.37 | 24.37 | 24.31 | 24.32 | -0.06% | 37,762 |
| Aug 10, 2026 | 24.36 | 24.38 | 24.33 | 24.34 | -0.14% | 210,087 |
| Aug 7, 2026 | 24.41 | 24.41 | 24.37 | 24.37 | -0.04% | 33,420 |
| Aug 6, 2026 | 24.36 | 24.38 | 24.35 | 24.38 | -0.08% | 82,508 |
| Aug 5, 2026 | 24.41 | 24.44 | 24.39 | 24.40 | -0.08% | 189,188 |
| Aug 4, 2026 | 24.40 | 24.43 | 24.39 | 24.42 | -0.16% | 36,079 |
| Aug 3, 2026 | 24.41 | 24.49 | 24.39 | 24.46 | +0.37% | 84,046 |
| Jul 31, 2026 | 24.38 | 24.42 | 24.36 | 24.37 | +0.20% | 173,279 |
| Jul 30, 2026 | 24.31 | 24.35 | 24.28 | 24.32 | +0.23% | 105,700 |
| Jul 29, 2026 | 24.28 | 24.34 | 24.26 | 24.27 | -0.10% | 1,086,369 |
| Jul 28, 2026 | 24.29 | 24.29 | 24.25 | 24.29 | +0.04% | 338,896 |
| Jul 27, 2026 | 24.32 | 24.32 | 24.26 | 24.28 | +0.06% | 87,371 |
| Jul 24, 2026 | 24.27 | 24.30 | 24.25 | 24.27 | -0.10% | 49,971 |
| Jul 23, 2026 | 24.28 | 24.31 | 24.27 | 24.29 | -0.39% | 69,261 |
| Jul 22, 2026 | 24.37 | 24.39 | 24.36 | 24.39 | +0.03% | 54,176 |
| Jul 21, 2026 | 24.36 | 24.39 | 24.36 | 24.38 | -0.03% | 25,891 |
| Jul 20, 2026 | 24.43 | 24.43 | 24.38 | 24.39 | -0.11% | 69,157 |
| Jul 17, 2026 | 24.38 | 24.42 | 24.38 | 24.41 | -0.12% | 110,051 |
| Jul 16, 2026 | 24.47 | 24.48 | 24.43 | 24.44 | -0.04% | 86,920 |
| Jul 15, 2026 | 24.41 | 24.46 | 24.39 | 24.45 | +0.33% | 58,190 |
| Jul 14, 2026 | 24.35 | 24.39 | 24.32 | 24.37 | +0.04% | 62,012 |
| Jul 13, 2026 | 24.42 | 24.44 | 24.36 | 24.36 | -0.22% | 63,889 |
| Jul 10, 2026 | 24.44 | 24.45 | 24.40 | 24.41 | -0.14% | 125,650 |
| Jul 9, 2026 | 24.50 | 24.50 | 24.44 | 24.45 | -0.20% | 88,372 |
| Jul 8, 2026 | 24.47 | 24.50 | 24.45 | 24.50 | +0.09% | 86,336 |
| Jul 7, 2026 | 24.52 | 24.52 | 24.45 | 24.48 | -0.27% | 153,655 |
| Jul 6, 2026 | 24.52 | 24.55 | 24.52 | 24.54 | -0.08% | 56,295 |
| Jul 2, 2026 | 24.55 | 24.57 | 24.50 | 24.56 | -0.24% | 48,320 |
| Jul 1, 2026 | 24.58 | 24.63 | 24.56 | 24.62 | +0.16% | 70,432 |
| Jun 30, 2026 | 24.61 | 24.62 | 24.58 | 24.58 | -0.04% | 177,542 |
| Jun 29, 2026 | 24.63 | 24.63 | 24.57 | 24.59 | +0.08% | 85,996 |
| Jun 26, 2026 | 24.55 | 24.59 | 24.55 | 24.57 | -0.18% | 72,068 |
| Jun 25, 2026 | 24.65 | 24.65 | 24.57 | 24.61 | -0.06% | 98,849 |
| Jun 24, 2026 | 24.66 | 24.67 | 24.63 | 24.63 | -0.20% | 71,548 |
| Jun 23, 2026 | 24.69 | 24.71 | 24.67 | 24.68 | -0.08% | 252,939 |
| Jun 22, 2026 | 24.67 | 24.70 | 24.64 | 24.70 | +0.24% | 29,742 |
| Jun 18, 2026 | 24.68 | 24.69 | 24.64 | 24.64 | +0.00% | 74,242 |
| Jun 17, 2026 | 24.60 | 24.66 | 24.60 | 24.64 | -0.08% | 15,984 |
| Jun 16, 2026 | 24.70 | 24.72 | 24.64 | 24.66 | -0.32% | 47,875 |
| Jun 15, 2026 | 24.79 | 24.79 | 24.72 | 24.74 | -0.04% | 65,020 |
| Jun 12, 2026 | 24.73 | 24.75 | 24.68 | 24.75 | +0.26% | 34,801 |
| Jun 11, 2026 | 24.64 | 24.69 | 24.63 | 24.68 | +0.23% | 40,210 |
| Jun 10, 2026 | 24.64 | 24.65 | 24.61 | 24.63 | -0.01% | 48,850 |
| Jun 9, 2026 | 24.64 | 24.68 | 24.59 | 24.63 | +0.02% | 28,471 |
| Jun 8, 2026 | 24.64 | 24.65 | 24.61 | 24.63 | -0.02% | 24,840 |
| Jun 5, 2026 | 24.73 | 24.73 | 24.63 | 24.63 | -0.24% | 29,957 |
| Jun 4, 2026 | 24.66 | 24.70 | 24.66 | 24.69 | +0.12% | 29,683 |
| Jun 3, 2026 | 24.67 | 24.67 | 24.64 | 24.66 | -0.12% | 28,389 |
| Jun 2, 2026 | 24.71 | 24.73 | 24.68 | 24.69 | -0.49% | 39,430 |
| Jun 1, 2026 | 24.78 | 24.82 | 24.77 | 24.81 | +0.17% | 242,118 |
| May 29, 2026 | 24.78 | 24.79 | 24.76 | 24.77 | +0.09% | 158,954 |
| May 28, 2026 | 24.73 | 24.75 | 24.72 | 24.75 | +0.04% | 56,272 |
| May 27, 2026 | 24.73 | 24.74 | 24.69 | 24.73 | -0.00% | 348,687 |
| May 26, 2026 | 24.77 | 24.77 | 24.73 | 24.73 | +0.09% | 25,116 |
| May 22, 2026 | 24.71 | 24.73 | 24.68 | 24.71 | +0.13% | 32,471 |
| May 21, 2026 | 24.61 | 24.68 | 24.61 | 24.68 | +0.12% | 56,903 |
| May 20, 2026 | 24.55 | 24.65 | 24.55 | 24.65 | +0.41% | 62,841 |
| May 19, 2026 | 24.61 | 24.61 | 24.55 | 24.55 | -0.23% | 127,757 |
| May 18, 2026 | 24.65 | 24.65 | 24.60 | 24.61 | +0.02% | 32,589 |
| May 15, 2026 | 24.54 | 24.61 | 24.54 | 24.60 | +0.02% | 45,716 |
| May 14, 2026 | 24.63 | 24.63 | 24.59 | 24.59 | +0.11% | 192,105 |
| May 13, 2026 | 24.54 | 24.57 | 24.52 | 24.57 | +0.03% | 32,010 |
| May 12, 2026 | 24.57 | 24.57 | 24.52 | 24.56 | -0.08% | 109,057 |
| May 11, 2026 | 24.56 | 24.60 | 24.56 | 24.58 | +0.06% | 45,935 |
| May 8, 2026 | 24.50 | 24.57 | 24.50 | 24.57 | +0.47% | 76,004 |
| May 7, 2026 | 24.52 | 24.52 | 24.44 | 24.45 | -0.22% | 60,849 |
| May 6, 2026 | 24.49 | 24.53 | 24.48 | 24.50 | +0.35% | 51,914 |
| May 5, 2026 | 24.36 | 24.46 | 24.36 | 24.42 | +0.37% | 53,396 |
| May 4, 2026 | 24.31 | 24.34 | 24.28 | 24.33 | -0.53% | 41,905 |
| May 1, 2026 | 24.44 | 24.47 | 24.42 | 24.46 | +0.33% | 103,862 |
| Apr 30, 2026 | 24.33 | 24.40 | 24.32 | 24.38 | +0.10% | 120,734 |
| Apr 29, 2026 | 24.36 | 24.38 | 24.34 | 24.36 | -0.04% | 17,705 |
| Apr 28, 2026 | 24.36 | 24.37 | 24.33 | 24.36 | -0.02% | 6,936 |
| Apr 27, 2026 | 24.42 | 24.42 | 24.34 | 24.37 | -0.04% | 17,432 |
| Apr 24, 2026 | 24.41 | 24.41 | 24.36 | 24.38 | -0.08% | 15,144 |
| Apr 23, 2026 | 24.43 | 24.44 | 24.37 | 24.40 | -0.16% | 16,432 |
| Apr 22, 2026 | 24.44 | 24.48 | 24.43 | 24.44 | +0.14% | 46,868 |
| Apr 21, 2026 | 24.45 | 24.46 | 24.40 | 24.41 | -0.22% | 28,755 |
| Apr 20, 2026 | 24.46 | 24.47 | 24.43 | 24.46 | +0.01% | 27,531 |
| Apr 17, 2026 | 24.45 | 24.50 | 24.42 | 24.46 | +0.32% | 59,258 |
| Apr 16, 2026 | 24.44 | 24.44 | 24.37 | 24.38 | -0.20% | 48,047 |
| Apr 15, 2026 | 24.40 | 24.45 | 24.39 | 24.43 | +0.08% | 59,881 |
| Apr 14, 2026 | 24.43 | 24.48 | 24.39 | 24.41 | +0.21% | 68,474 |
| Apr 13, 2026 | 24.23 | 24.36 | 24.23 | 24.36 | +0.35% | 100,056 |
| Apr 10, 2026 | 24.33 | 24.35 | 24.27 | 24.27 | -0.14% | 18,114 |
| Apr 9, 2026 | 24.27 | 24.34 | 24.25 | 24.31 | +0.16% | 45,442 |
| Apr 8, 2026 | 24.41 | 24.41 | 24.25 | 24.27 | +0.37% | 57,197 |
| Apr 7, 2026 | 24.20 | 24.21 | 24.09 | 24.18 | -0.12% | 521,349 |
| Apr 6, 2026 | 24.20 | 24.28 | 24.20 | 24.21 | +0.21% | 33,311 |
| Apr 2, 2026 | 24.05 | 24.19 | 24.05 | 24.16 | -0.33% | 61,202 |
| Apr 1, 2026 | 24.24 | 24.30 | 24.22 | 24.24 | +0.25% | 48,456 |
| Mar 31, 2026 | 24.07 | 24.21 | 24.07 | 24.18 | +0.92% | 125,669 |
| Mar 30, 2026 | 24.04 | 24.04 | 23.96 | 23.96 | +0.11% | 54,611 |
| Mar 27, 2026 | 23.92 | 23.97 | 23.91 | 23.93 | -0.28% | 122,358 |
| Mar 26, 2026 | 24.03 | 24.10 | 24.00 | 24.00 | -0.39% | 18,053 |
| Mar 25, 2026 | 24.20 | 24.20 | 24.09 | 24.09 | +0.13% | 23,697 |
| Mar 24, 2026 | 24.05 | 24.10 | 24.02 | 24.06 | +0.07% | 29,004 |
| Mar 23, 2026 | 23.99 | 24.09 | 23.96 | 24.05 | +0.73% | 35,113 |
| Mar 20, 2026 | 24.02 | 24.05 | 23.87 | 23.87 | -0.75% | 28,221 |
| Mar 19, 2026 | 23.84 | 24.05 | 23.83 | 24.05 | +0.42% | 80,294 |
| Mar 18, 2026 | 23.96 | 24.01 | 23.94 | 23.95 | -0.25% | 17,447 |
| Mar 17, 2026 | 23.96 | 24.03 | 23.96 | 24.01 | +0.59% | 29,919 |
| Mar 16, 2026 | 23.90 | 23.95 | 23.87 | 23.87 | +0.51% | 44,975 |
| Mar 13, 2026 | 23.96 | 23.96 | 23.75 | 23.75 | -0.38% | 30,247 |
| Mar 12, 2026 | 23.90 | 23.92 | 23.81 | 23.84 | -0.50% | 69,502 |
| Mar 11, 2026 | 24.09 | 24.09 | 23.94 | 23.96 | -0.82% | 43,089 |
| Mar 10, 2026 | 24.14 | 24.27 | 24.14 | 24.16 | -0.26% | 73,155 |
| Mar 9, 2026 | 24.05 | 24.24 | 24.05 | 24.22 | +0.62% | 85,598 |
| Mar 6, 2026 | 24.07 | 24.12 | 24.01 | 24.07 | -0.45% | 40,318 |
| Mar 5, 2026 | 24.23 | 24.25 | 24.14 | 24.18 | -0.41% | 91,173 |
| Mar 4, 2026 | 24.26 | 24.31 | 24.22 | 24.28 | +0.41% | 45,259 |
| Mar 3, 2026 | 24.10 | 24.22 | 24.08 | 24.18 | -0.49% | 94,329 |
| Mar 2, 2026 | 24.16 | 24.33 | 24.16 | 24.30 | +0.19% | 56,001 |
| Feb 27, 2026 | 24.32 | 24.35 | 24.25 | 24.25 | -0.60% | 41,637 |
| Feb 26, 2026 | 24.48 | 24.48 | 24.39 | 24.40 | -0.25% | 52,479 |
| Feb 25, 2026 | 24.48 | 24.52 | 24.45 | 24.46 | +0.20% | 99,949 |
| Feb 24, 2026 | 24.41 | 24.44 | 24.39 | 24.41 | -0.16% | 92,576 |
| Feb 23, 2026 | 24.52 | 24.52 | 24.45 | 24.45 | -0.55% | 44,301 |
| Feb 20, 2026 | 24.59 | 24.63 | 24.57 | 24.59 | +0.02% | 30,402 |
| Feb 19, 2026 | 24.58 | 24.62 | 24.56 | 24.58 | -0.24% | 71,939 |
| Feb 18, 2026 | 24.61 | 24.65 | 24.61 | 24.64 | +0.28% | 48,665 |
| Feb 17, 2026 | 24.51 | 24.59 | 24.51 | 24.57 | +0.16% | 73,915 |
| Feb 13, 2026 | 24.60 | 24.60 | 24.52 | 24.53 | -0.05% | 49,939 |
| Feb 12, 2026 | 24.72 | 24.72 | 24.54 | 24.54 | -0.39% | 35,683 |
| Feb 11, 2026 | 24.65 | 24.65 | 24.61 | 24.64 | +0.15% | 74,562 |
| Feb 10, 2026 | 24.64 | 24.65 | 24.60 | 24.60 | -0.20% | 34,536 |
| Feb 9, 2026 | 24.64 | 24.66 | 24.64 | 24.65 | -0.04% | 55,684 |
| Feb 6, 2026 | 24.64 | 24.68 | 24.64 | 24.66 | +0.08% | 104,723 |
| Feb 5, 2026 | 24.63 | 24.68 | 24.62 | 24.64 | -0.36% | 49,146 |
| Feb 4, 2026 | 24.73 | 24.73 | 24.66 | 24.73 | +0.00% | 245,115 |
| Feb 3, 2026 | 24.79 | 24.79 | 24.71 | 24.73 | -0.59% | 61,694 |
| Feb 2, 2026 | 24.87 | 24.90 | 24.83 | 24.88 | +0.03% | 61,307 |
| Jan 30, 2026 | 24.83 | 24.87 | 24.80 | 24.87 | -0.04% | 60,395 |
| Jan 29, 2026 | 24.89 | 24.90 | 24.80 | 24.88 | -0.26% | 84,725 |
| Jan 28, 2026 | 24.95 | 24.98 | 24.93 | 24.95 | -0.05% | 102,592 |
| Jan 27, 2026 | 24.97 | 24.98 | 24.94 | 24.96 | -0.07% | 78,976 |
| Jan 26, 2026 | 25.03 | 25.03 | 24.97 | 24.98 | -0.12% | 75,802 |
| Jan 23, 2026 | 25.02 | 25.05 | 24.98 | 25.00 | -0.04% | 131,768 |
| Jan 22, 2026 | 25.00 | 25.05 | 24.96 | 25.02 | +0.27% | 203,265 |
| Jan 21, 2026 | 24.84 | 24.98 | 24.81 | 24.95 | +0.60% | 103,099 |
| Jan 20, 2026 | 24.75 | 24.82 | 24.75 | 24.80 | -0.44% | 78,842 |
| Jan 16, 2026 | 24.90 | 24.93 | 24.89 | 24.91 | -0.04% | 101,010 |
| Jan 15, 2026 | 24.94 | 24.94 | 24.89 | 24.92 | +0.20% | 135,517 |
| Jan 14, 2026 | 24.82 | 24.87 | 24.80 | 24.87 | +0.18% | 106,023 |
| Jan 13, 2026 | 24.77 | 24.84 | 24.77 | 24.82 | +0.22% | 82,489 |
| Jan 12, 2026 | 24.73 | 24.78 | 24.71 | 24.77 | +0.00% | 131,130 |
| Jan 9, 2026 | 24.70 | 24.77 | 24.70 | 24.77 | +0.41% | 44,635 |
| Jan 8, 2026 | 24.62 | 24.67 | 24.62 | 24.67 | +0.11% | 70,974 |
| Jan 7, 2026 | 24.68 | 24.69 | 24.63 | 24.64 | -0.20% | 157,080 |
| Jan 6, 2026 | 24.66 | 24.69 | 24.65 | 24.69 | +0.08% | 306,277 |
| Jan 5, 2026 | 24.62 | 24.67 | 24.61 | 24.67 | +0.06% | 35,718 |
| Jan 2, 2026 | 24.63 | 24.68 | 24.62 | 24.66 | +0.10% | 435,602 |
| Dec 31, 2025 | 24.65 | 24.68 | 24.63 | 24.63 | -0.18% | 86,495 |
| Dec 30, 2025 | 24.68 | 24.68 | 24.63 | 24.68 | +0.06% | 38,048 |
| Dec 29, 2025 | 24.64 | 24.66 | 24.63 | 24.66 | -0.06% | 39,418 |
| Dec 26, 2025 | 24.64 | 24.68 | 24.63 | 24.68 | +0.06% | 31,102 |
| Dec 24, 2025 | 24.63 | 24.66 | 24.61 | 24.66 | +0.25% | 54,075 |
| Dec 23, 2025 | 24.58 | 24.60 | 24.55 | 24.60 | -0.31% | 87,347 |
| Dec 22, 2025 | 24.68 | 24.68 | 24.65 | 24.68 | +0.08% | 72,635 |
| Dec 19, 2025 | 24.68 | 24.69 | 24.65 | 24.66 | +0.10% | 30,536 |
| Dec 18, 2025 | 24.69 | 24.69 | 24.60 | 24.63 | +0.06% | 39,832 |
| Dec 17, 2025 | 24.62 | 24.64 | 24.61 | 24.61 | +0.00% | 30,085 |
| Dec 16, 2025 | 24.60 | 24.62 | 24.55 | 24.61 | +0.14% | 94,217 |
| Dec 15, 2025 | 24.62 | 24.62 | 24.55 | 24.58 | +0.00% | 86,887 |
| Dec 12, 2025 | 24.61 | 24.61 | 24.55 | 24.58 | -0.25% | 35,663 |
| Dec 11, 2025 | 24.65 | 24.68 | 24.64 | 24.64 | -0.30% | 37,903 |
| Dec 10, 2025 | 24.65 | 24.73 | 24.62 | 24.71 | +0.30% | 34,820 |
| Dec 9, 2025 | 24.65 | 24.65 | 24.61 | 24.64 | -0.08% | 39,711 |
| Dec 8, 2025 | 24.67 | 24.67 | 24.62 | 24.66 | +0.05% | 73,552 |
| Dec 5, 2025 | 24.61 | 24.65 | 24.59 | 24.65 | +0.23% | 63,651 |
| Dec 4, 2025 | 24.56 | 24.60 | 24.53 | 24.59 | +0.18% | 106,168 |
| Dec 3, 2025 | 24.54 | 24.55 | 24.48 | 24.55 | -0.02% | 47,717 |
| Dec 2, 2025 | 24.54 | 24.57 | 24.53 | 24.55 | -0.35% | 63,058 |
| Dec 1, 2025 | 24.59 | 24.69 | 24.57 | 24.64 | -0.03% | 98,923 |
| Nov 28, 2025 | 24.63 | 24.64 | 24.61 | 24.64 | +0.09% | 21,646 |
| Nov 26, 2025 | 24.59 | 24.63 | 24.55 | 24.62 | +0.37% | 37,227 |
| Nov 25, 2025 | 24.48 | 24.54 | 24.45 | 24.53 | +0.16% | 11,419 |
| Nov 24, 2025 | 24.44 | 24.50 | 24.42 | 24.49 | +0.41% | 26,728 |
| Nov 21, 2025 | 24.38 | 24.40 | 24.34 | 24.39 | +0.08% | 44,657 |
| Nov 20, 2025 | 24.46 | 24.46 | 24.33 | 24.37 | -0.07% | 31,495 |
| Nov 19, 2025 | 24.40 | 24.43 | 24.37 | 24.39 | +0.03% | 33,474 |
| Nov 18, 2025 | 24.36 | 24.41 | 24.32 | 24.38 | -0.10% | 38,872 |
| Nov 17, 2025 | 24.39 | 24.42 | 24.39 | 24.41 | +0.00% | 18,512 |
| Nov 14, 2025 | 24.39 | 24.46 | 24.39 | 24.41 | -0.06% | 14,787 |
| Nov 13, 2025 | 24.44 | 24.46 | 24.41 | 24.42 | -0.17% | 22,114 |
| Nov 12, 2025 | 24.50 | 24.50 | 24.41 | 24.46 | -0.43% | 217,114 |
| Nov 11, 2025 | 24.51 | 24.57 | 24.50 | 24.57 | +0.43% | 41,751 |
Daily open, high, low, close and volume for iShares Interest Rate Hedged Long-Term Corporate Bond ETF (IGBH). Showing 250 trading days. Unadjusted prices.