IGLB Historical Prices
iShares 10+ Year Investment Grade Corporate Bond ETF · daily open, high, low, close & volume
Trading days
249
Period high
51.78
Period low
45.03
Period change
-9.09%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 46.14 | 46.23 | 46.05 | 46.12 | -0.39% | 1,111,736 |
| Nov 12, 2026 | 46.71 | 46.74 | 46.30 | 46.30 | -1.28% | 2,031,133 |
| Nov 11, 2026 | 46.78 | 46.93 | 46.66 | 46.90 | +0.21% | 1,344,827 |
| Nov 10, 2026 | 46.87 | 46.88 | 46.59 | 46.80 | -1.04% | 1,677,250 |
| Nov 9, 2026 | 47.37 | 47.40 | 47.22 | 47.29 | +0.30% | 1,556,868 |
| Nov 6, 2026 | 47.14 | 47.34 | 47.08 | 47.15 | -0.04% | 1,693,309 |
| Nov 5, 2026 | 47.08 | 47.26 | 46.95 | 47.17 | +0.00% | 4,161,670 |
| Nov 4, 2026 | 46.88 | 47.23 | 46.74 | 47.17 | +1.03% | 2,423,199 |
| Nov 3, 2026 | 46.67 | 46.78 | 46.52 | 46.69 | -0.09% | 2,155,611 |
| Nov 2, 2026 | 46.90 | 47.09 | 46.72 | 46.73 | -0.68% | 1,527,069 |
| Oct 30, 2026 | 47.10 | 47.17 | 46.88 | 47.05 | +0.04% | 1,692,983 |
| Oct 29, 2026 | 46.99 | 47.27 | 46.85 | 47.03 | +0.17% | 2,560,453 |
| Oct 28, 2026 | 47.29 | 47.29 | 46.83 | 46.95 | -0.45% | 3,022,356 |
| Oct 27, 2026 | 47.04 | 47.19 | 47.01 | 47.16 | +0.38% | 3,397,573 |
| Oct 26, 2026 | 47.04 | 47.18 | 46.93 | 46.98 | +0.30% | 1,691,732 |
| Oct 23, 2026 | 46.95 | 47.02 | 46.80 | 46.84 | -0.64% | 1,759,011 |
| Oct 22, 2026 | 46.72 | 47.24 | 46.71 | 47.14 | +1.42% | 2,080,845 |
| Oct 21, 2026 | 46.55 | 46.60 | 46.27 | 46.48 | +0.04% | 1,337,007 |
| Oct 20, 2026 | 46.32 | 46.62 | 46.29 | 46.46 | +0.69% | 2,908,646 |
| Oct 19, 2026 | 46.41 | 46.48 | 46.09 | 46.14 | -0.73% | 1,950,906 |
| Oct 16, 2026 | 46.47 | 46.69 | 46.37 | 46.48 | -0.26% | 2,395,395 |
| Oct 15, 2026 | 46.63 | 46.69 | 46.49 | 46.60 | +1.26% | 2,509,317 |
| Oct 14, 2026 | 45.59 | 46.09 | 45.53 | 46.02 | +0.31% | 2,602,885 |
| Oct 13, 2026 | 46.03 | 46.03 | 45.81 | 45.88 | +0.02% | 2,217,090 |
| Oct 12, 2026 | 45.71 | 45.90 | 45.70 | 45.87 | +0.22% | 1,479,876 |
| Oct 9, 2026 | 45.70 | 45.82 | 45.61 | 45.77 | +0.00% | 1,568,332 |
| Oct 8, 2026 | 45.50 | 45.80 | 45.48 | 45.77 | +0.53% | 2,518,757 |
| Oct 7, 2026 | 45.07 | 45.59 | 45.05 | 45.53 | -0.09% | 1,924,861 |
| Oct 6, 2026 | 45.50 | 45.70 | 45.45 | 45.57 | +0.37% | 2,030,969 |
| Oct 5, 2026 | 45.33 | 45.42 | 45.16 | 45.40 | -0.13% | 1,971,711 |
| Oct 2, 2026 | 45.77 | 45.88 | 45.36 | 45.46 | -0.22% | 2,609,764 |
| Oct 1, 2026 | 45.33 | 45.65 | 45.03 | 45.56 | -0.22% | 3,706,418 |
| Sep 30, 2026 | 45.89 | 45.90 | 45.56 | 45.66 | -0.39% | 3,508,109 |
| Sep 29, 2026 | 46.03 | 46.03 | 45.64 | 45.84 | -0.30% | 2,304,746 |
| Sep 28, 2026 | 45.96 | 46.09 | 45.77 | 45.98 | -0.91% | 2,061,000 |
| Sep 25, 2026 | 46.45 | 46.48 | 46.13 | 46.40 | -0.13% | 2,347,773 |
| Sep 24, 2026 | 46.92 | 47.01 | 46.45 | 46.46 | -1.13% | 1,670,107 |
| Sep 23, 2026 | 47.56 | 47.56 | 46.87 | 46.99 | -1.53% | 6,294,758 |
| Sep 22, 2026 | 47.75 | 47.77 | 47.60 | 47.72 | +0.00% | 2,033,595 |
| Sep 21, 2026 | 47.66 | 47.72 | 47.56 | 47.72 | +0.59% | 1,309,571 |
| Sep 18, 2026 | 47.52 | 47.52 | 47.34 | 47.44 | -0.57% | 1,179,429 |
| Sep 17, 2026 | 47.62 | 47.72 | 47.52 | 47.71 | +0.97% | 1,799,262 |
| Sep 16, 2026 | 47.30 | 47.60 | 47.20 | 47.25 | +0.38% | 2,004,450 |
| Sep 15, 2026 | 47.03 | 47.10 | 46.99 | 47.07 | -0.06% | 3,280,085 |
| Sep 14, 2026 | 47.05 | 47.33 | 46.92 | 47.10 | -0.02% | 2,037,881 |
| Sep 11, 2026 | 47.36 | 47.43 | 47.09 | 47.11 | +0.08% | 1,302,930 |
| Sep 10, 2026 | 47.28 | 47.36 | 47.05 | 47.07 | -1.18% | 2,125,234 |
| Sep 9, 2026 | 47.70 | 47.78 | 47.44 | 47.63 | -0.19% | 2,360,414 |
| Sep 8, 2026 | 47.80 | 47.81 | 47.63 | 47.72 | -0.04% | 1,016,956 |
| Sep 4, 2026 | 47.78 | 47.85 | 47.73 | 47.74 | +0.06% | 744,732 |
| Sep 3, 2026 | 47.85 | 47.88 | 47.69 | 47.71 | +0.15% | 1,065,509 |
| Sep 2, 2026 | 47.65 | 47.66 | 47.53 | 47.64 | -0.94% | 1,339,864 |
| Aug 31, 2026 | 48.07 | 48.09 | 47.92 | 48.09 | -0.25% | 1,120,263 |
| Aug 28, 2026 | 48.38 | 48.53 | 48.17 | 48.21 | -0.37% | 5,456,405 |
| Aug 27, 2026 | 48.39 | 48.45 | 48.32 | 48.39 | -0.04% | 1,475,283 |
| Aug 26, 2026 | 48.37 | 48.42 | 48.29 | 48.41 | -0.10% | 1,169,183 |
| Aug 25, 2026 | 48.27 | 48.46 | 48.21 | 48.46 | +1.00% | 1,293,029 |
| Aug 24, 2026 | 47.96 | 48.09 | 47.94 | 47.98 | +0.40% | 1,194,456 |
| Aug 21, 2026 | 47.81 | 47.84 | 47.72 | 47.79 | -0.17% | 1,355,290 |
| Aug 20, 2026 | 47.86 | 48.05 | 47.81 | 47.87 | -0.75% | 3,425,159 |
| Aug 19, 2026 | 48.19 | 48.27 | 48.06 | 48.23 | +1.26% | 2,214,455 |
| Aug 18, 2026 | 47.40 | 47.67 | 47.36 | 47.63 | +0.21% | 4,788,003 |
| Aug 17, 2026 | 47.73 | 47.76 | 47.51 | 47.53 | -0.69% | 1,484,046 |
| Aug 14, 2026 | 47.99 | 48.03 | 47.77 | 47.86 | -0.56% | 3,856,272 |
| Aug 13, 2026 | 48.16 | 48.35 | 48.12 | 48.13 | +0.52% | 1,011,241 |
| Aug 12, 2026 | 48.04 | 48.05 | 47.88 | 47.88 | +0.08% | 1,679,507 |
| Aug 11, 2026 | 47.94 | 48.01 | 47.80 | 47.84 | +0.02% | 1,279,804 |
| Aug 10, 2026 | 48.04 | 48.07 | 47.81 | 47.83 | -0.79% | 938,392 |
| Aug 7, 2026 | 48.30 | 48.31 | 48.12 | 48.21 | +0.19% | 745,197 |
| Aug 6, 2026 | 48.15 | 48.23 | 48.06 | 48.12 | -0.48% | 1,837,797 |
| Aug 5, 2026 | 48.39 | 48.49 | 48.30 | 48.35 | +0.00% | 527,929 |
| Aug 4, 2026 | 48.20 | 48.37 | 48.17 | 48.35 | +0.81% | 2,609,817 |
| Aug 3, 2026 | 47.90 | 48.05 | 47.88 | 47.96 | +0.04% | 1,699,879 |
| Jul 31, 2026 | 48.04 | 48.05 | 47.79 | 47.94 | -0.29% | 2,379,634 |
| Jul 30, 2026 | 48.02 | 48.16 | 47.99 | 48.08 | +0.27% | 1,453,205 |
| Jul 29, 2026 | 48.45 | 48.46 | 47.92 | 47.95 | -1.11% | 2,412,037 |
| Jul 28, 2026 | 48.34 | 48.55 | 48.31 | 48.49 | +0.39% | 2,408,890 |
| Jul 27, 2026 | 48.33 | 48.37 | 48.24 | 48.30 | +0.44% | 10,607,408 |
| Jul 24, 2026 | 48.15 | 48.26 | 48.09 | 48.09 | -0.06% | 2,167,329 |
| Jul 23, 2026 | 48.05 | 48.18 | 48.02 | 48.12 | -0.52% | 843,233 |
| Jul 22, 2026 | 48.44 | 48.49 | 48.36 | 48.37 | -0.25% | 765,019 |
| Jul 21, 2026 | 48.59 | 48.59 | 48.43 | 48.49 | -0.33% | 904,994 |
| Jul 20, 2026 | 48.94 | 48.95 | 48.63 | 48.65 | -0.65% | 2,135,316 |
| Jul 17, 2026 | 49.01 | 49.08 | 48.94 | 48.97 | +0.12% | 1,986,324 |
| Jul 16, 2026 | 48.79 | 48.95 | 48.76 | 48.91 | -0.08% | 1,612,637 |
| Jul 15, 2026 | 48.77 | 49.01 | 48.76 | 48.95 | +0.45% | 2,380,013 |
| Jul 14, 2026 | 48.71 | 48.87 | 48.64 | 48.73 | +0.19% | 2,010,495 |
| Jul 13, 2026 | 48.87 | 48.94 | 48.63 | 48.64 | -0.65% | 1,166,875 |
| Jul 10, 2026 | 49.07 | 49.08 | 48.86 | 48.96 | -0.29% | 2,697,158 |
| Jul 9, 2026 | 49.05 | 49.27 | 49.04 | 49.10 | +0.02% | 1,974,646 |
| Jul 8, 2026 | 49.07 | 49.13 | 48.91 | 49.09 | -0.20% | 2,688,926 |
| Jul 7, 2026 | 49.46 | 49.48 | 49.15 | 49.19 | -1.09% | 3,150,651 |
| Jul 6, 2026 | 49.71 | 49.73 | 49.59 | 49.73 | -0.06% | 1,030,914 |
| Jul 2, 2026 | 49.68 | 49.80 | 49.65 | 49.76 | +0.16% | 3,306,480 |
| Jul 1, 2026 | 49.58 | 49.78 | 49.53 | 49.68 | -0.72% | 3,407,168 |
| Jun 30, 2026 | 50.36 | 50.40 | 50.04 | 50.04 | -0.87% | 2,983,790 |
| Jun 29, 2026 | 50.43 | 50.53 | 50.40 | 50.48 | +0.26% | 3,326,651 |
| Jun 26, 2026 | 50.19 | 50.42 | 50.18 | 50.35 | -0.10% | 2,678,735 |
| Jun 25, 2026 | 50.46 | 50.55 | 50.33 | 50.40 | +0.02% | 2,481,731 |
| Jun 24, 2026 | 50.34 | 50.50 | 50.32 | 50.39 | +0.68% | 1,252,348 |
| Jun 23, 2026 | 49.91 | 50.16 | 49.91 | 50.05 | +0.24% | 563,891 |
| Jun 22, 2026 | 49.92 | 49.98 | 49.83 | 49.93 | -0.42% | 635,037 |
| Jun 18, 2026 | 50.40 | 50.46 | 50.11 | 50.14 | +0.32% | 1,263,297 |
| Jun 17, 2026 | 50.05 | 50.20 | 49.93 | 49.98 | -0.16% | 2,007,101 |
| Jun 16, 2026 | 50.08 | 50.19 | 50.02 | 50.06 | +0.18% | 1,354,552 |
| Jun 15, 2026 | 50.13 | 50.20 | 49.96 | 49.97 | -0.02% | 1,319,371 |
| Jun 12, 2026 | 49.92 | 50.02 | 49.77 | 49.98 | -0.10% | 1,658,241 |
| Jun 11, 2026 | 49.64 | 50.07 | 49.52 | 50.03 | +1.15% | 2,664,309 |
| Jun 10, 2026 | 49.59 | 49.68 | 49.41 | 49.46 | -0.32% | 1,576,462 |
| Jun 9, 2026 | 49.55 | 49.63 | 49.39 | 49.62 | +0.49% | 736,746 |
| Jun 8, 2026 | 49.63 | 49.68 | 49.38 | 49.38 | -0.28% | 1,118,161 |
| Jun 5, 2026 | 49.68 | 49.70 | 49.51 | 49.52 | -0.76% | 813,869 |
| Jun 4, 2026 | 49.89 | 49.97 | 49.85 | 49.90 | +0.28% | 1,488,754 |
| Jun 3, 2026 | 49.70 | 49.78 | 49.63 | 49.76 | -0.32% | 1,098,359 |
| Jun 2, 2026 | 50.08 | 50.09 | 49.91 | 49.92 | +0.02% | 563,391 |
| Jun 1, 2026 | 49.68 | 49.95 | 49.62 | 49.91 | -0.44% | 948,865 |
| May 29, 2026 | 50.14 | 50.26 | 50.07 | 50.13 | +0.10% | 789,896 |
| May 28, 2026 | 49.89 | 50.14 | 49.83 | 50.08 | +0.44% | 797,105 |
| May 27, 2026 | 49.81 | 49.92 | 49.77 | 49.86 | +0.24% | 597,495 |
| May 26, 2026 | 49.87 | 49.87 | 49.66 | 49.74 | +0.53% | 470,971 |
| May 22, 2026 | 49.55 | 49.55 | 49.30 | 49.48 | +0.37% | 708,367 |
| May 21, 2026 | 48.95 | 49.31 | 48.85 | 49.30 | +0.31% | 984,984 |
| May 20, 2026 | 48.67 | 49.18 | 48.63 | 49.15 | +1.11% | 1,663,338 |
| May 19, 2026 | 48.61 | 48.77 | 48.49 | 48.61 | -0.61% | 1,329,754 |
| May 18, 2026 | 49.14 | 49.21 | 48.85 | 48.91 | -0.35% | 1,211,734 |
| May 15, 2026 | 49.06 | 49.12 | 48.95 | 49.08 | -0.91% | 1,234,202 |
| May 14, 2026 | 49.72 | 49.79 | 49.53 | 49.53 | +0.04% | 730,497 |
| May 13, 2026 | 49.50 | 49.56 | 49.36 | 49.51 | -0.04% | 3,251,217 |
| May 12, 2026 | 49.57 | 49.58 | 49.46 | 49.53 | -0.46% | 671,302 |
| May 11, 2026 | 49.84 | 49.91 | 49.76 | 49.76 | -0.36% | 1,201,157 |
| May 8, 2026 | 49.89 | 49.99 | 49.89 | 49.94 | +0.58% | 580,152 |
| May 7, 2026 | 50.03 | 50.03 | 49.61 | 49.65 | -0.54% | 957,575 |
| May 6, 2026 | 49.94 | 50.01 | 49.88 | 49.92 | +0.65% | 799,740 |
| May 5, 2026 | 49.42 | 49.66 | 49.40 | 49.60 | +0.65% | 1,355,655 |
| May 4, 2026 | 49.42 | 49.44 | 49.09 | 49.28 | -0.52% | 1,703,073 |
| May 1, 2026 | 49.48 | 49.74 | 49.41 | 49.54 | -0.14% | 1,500,679 |
| Apr 30, 2026 | 49.64 | 49.74 | 49.52 | 49.61 | +0.10% | 2,488,591 |
| Apr 29, 2026 | 49.76 | 49.76 | 49.48 | 49.56 | -0.72% | 2,191,222 |
| Apr 28, 2026 | 49.72 | 49.93 | 49.66 | 49.92 | +0.14% | 1,117,437 |
| Apr 27, 2026 | 50.01 | 50.05 | 49.81 | 49.85 | -0.44% | 712,667 |
| Apr 24, 2026 | 50.05 | 50.16 | 49.91 | 50.07 | +0.04% | 1,178,383 |
| Apr 23, 2026 | 50.22 | 50.33 | 49.87 | 50.05 | -0.38% | 992,285 |
| Apr 22, 2026 | 50.34 | 50.44 | 50.21 | 50.24 | +0.34% | 834,500 |
| Apr 21, 2026 | 50.29 | 50.35 | 50.06 | 50.07 | -0.52% | 964,585 |
| Apr 20, 2026 | 50.35 | 50.38 | 50.17 | 50.33 | -0.02% | 1,038,102 |
| Apr 17, 2026 | 50.42 | 50.48 | 50.27 | 50.34 | +0.78% | 1,503,731 |
| Apr 16, 2026 | 50.34 | 50.35 | 49.92 | 49.95 | -0.76% | 1,387,743 |
| Apr 15, 2026 | 50.25 | 50.34 | 50.20 | 50.33 | +0.02% | 1,781,366 |
| Apr 14, 2026 | 50.18 | 50.39 | 50.14 | 50.32 | +0.40% | 2,317,868 |
| Apr 13, 2026 | 49.77 | 50.14 | 49.75 | 50.12 | +0.58% | 1,973,728 |
| Apr 10, 2026 | 49.99 | 50.02 | 49.80 | 49.83 | -0.38% | 710,417 |
| Apr 9, 2026 | 49.89 | 50.20 | 49.79 | 50.02 | +0.04% | 1,495,133 |
| Apr 8, 2026 | 50.34 | 50.34 | 49.86 | 50.00 | +0.46% | 1,265,352 |
| Apr 7, 2026 | 49.63 | 49.81 | 49.25 | 49.77 | +0.16% | 3,001,792 |
| Apr 6, 2026 | 49.64 | 49.94 | 49.64 | 49.69 | -0.18% | 1,961,801 |
| Apr 2, 2026 | 49.30 | 49.88 | 49.28 | 49.78 | +0.59% | 1,741,684 |
| Apr 1, 2026 | 49.39 | 49.72 | 49.39 | 49.49 | -0.28% | 2,081,092 |
| Mar 31, 2026 | 49.51 | 49.81 | 49.42 | 49.63 | +0.73% | 2,858,579 |
| Mar 30, 2026 | 49.34 | 49.45 | 49.19 | 49.27 | +0.96% | 1,962,851 |
| Mar 27, 2026 | 48.74 | 48.99 | 48.66 | 48.80 | -0.55% | 1,914,566 |
| Mar 26, 2026 | 49.25 | 49.45 | 49.02 | 49.07 | -0.97% | 2,474,851 |
| Mar 25, 2026 | 49.73 | 49.74 | 49.52 | 49.55 | +0.53% | 1,452,583 |
| Mar 24, 2026 | 49.06 | 49.43 | 48.99 | 49.29 | -0.16% | 2,444,364 |
| Mar 23, 2026 | 49.15 | 49.61 | 49.08 | 49.37 | +0.98% | 3,643,443 |
| Mar 20, 2026 | 49.57 | 49.62 | 48.83 | 48.89 | -1.98% | 3,362,251 |
| Mar 19, 2026 | 49.38 | 49.96 | 49.31 | 49.88 | +0.75% | 2,620,702 |
| Mar 18, 2026 | 49.74 | 49.85 | 49.50 | 49.51 | -0.64% | 1,776,775 |
| Mar 17, 2026 | 49.66 | 49.85 | 49.66 | 49.83 | +0.81% | 2,783,202 |
| Mar 16, 2026 | 49.58 | 49.65 | 49.35 | 49.43 | +0.69% | 2,630,084 |
| Mar 13, 2026 | 49.50 | 49.65 | 48.99 | 49.09 | -0.55% | 3,619,971 |
| Mar 12, 2026 | 49.55 | 49.56 | 49.23 | 49.36 | -0.56% | 4,620,029 |
| Mar 11, 2026 | 50.05 | 50.05 | 49.53 | 49.64 | -1.37% | 2,425,079 |
| Mar 10, 2026 | 50.60 | 50.74 | 50.31 | 50.33 | -1.04% | 2,993,990 |
| Mar 9, 2026 | 50.24 | 50.90 | 50.23 | 50.86 | +0.91% | 2,651,487 |
| Mar 6, 2026 | 50.29 | 50.63 | 50.12 | 50.40 | -0.51% | 1,968,660 |
| Mar 5, 2026 | 50.59 | 50.70 | 50.52 | 50.66 | -0.55% | 1,625,517 |
| Mar 4, 2026 | 50.91 | 51.09 | 50.85 | 50.94 | +0.06% | 2,322,800 |
| Mar 3, 2026 | 50.48 | 51.05 | 50.47 | 50.91 | -0.06% | 3,604,698 |
| Mar 2, 2026 | 50.87 | 50.96 | 50.77 | 50.94 | -0.88% | 1,693,205 |
| Feb 27, 2026 | 51.39 | 51.55 | 51.38 | 51.39 | -0.04% | 2,139,400 |
| Feb 26, 2026 | 51.38 | 51.43 | 51.30 | 51.41 | +0.08% | 1,118,307 |
| Feb 25, 2026 | 51.38 | 51.49 | 51.35 | 51.37 | -0.04% | 1,790,110 |
| Feb 24, 2026 | 51.35 | 51.45 | 51.28 | 51.39 | +0.02% | 1,310,130 |
| Feb 23, 2026 | 51.40 | 51.50 | 51.35 | 51.38 | -0.06% | 1,434,867 |
| Feb 20, 2026 | 51.44 | 51.48 | 51.24 | 51.41 | -0.14% | 2,282,006 |
| Feb 19, 2026 | 51.31 | 51.48 | 51.30 | 51.48 | +0.14% | 2,367,260 |
| Feb 18, 2026 | 51.45 | 51.55 | 51.37 | 51.41 | -0.16% | 1,588,313 |
| Feb 17, 2026 | 51.42 | 51.54 | 51.37 | 51.49 | +0.23% | 929,495 |
| Feb 13, 2026 | 51.38 | 51.41 | 51.30 | 51.37 | +0.37% | 1,674,185 |
| Feb 12, 2026 | 51.05 | 51.24 | 50.97 | 51.18 | +0.71% | 2,232,998 |
| Feb 11, 2026 | 50.83 | 50.98 | 50.77 | 50.82 | -0.20% | 1,488,283 |
| Feb 10, 2026 | 50.95 | 51.05 | 50.87 | 50.92 | +0.49% | 1,421,178 |
| Feb 9, 2026 | 50.55 | 50.73 | 50.50 | 50.67 | -0.10% | 837,518 |
| Feb 6, 2026 | 50.63 | 50.72 | 50.56 | 50.72 | +0.08% | 1,698,313 |
| Feb 5, 2026 | 50.43 | 50.68 | 50.40 | 50.68 | +0.68% | 1,893,819 |
| Feb 4, 2026 | 50.36 | 50.38 | 50.25 | 50.34 | -0.18% | 1,888,591 |
| Feb 3, 2026 | 50.40 | 50.45 | 50.27 | 50.43 | +0.02% | 2,205,477 |
| Feb 2, 2026 | 50.55 | 50.59 | 50.40 | 50.42 | -0.51% | 1,349,234 |
| Jan 30, 2026 | 50.75 | 50.84 | 50.68 | 50.68 | -0.28% | 2,682,970 |
| Jan 29, 2026 | 50.64 | 50.84 | 50.56 | 50.82 | -0.04% | 1,908,496 |
| Jan 28, 2026 | 50.87 | 50.91 | 50.72 | 50.84 | -0.18% | 1,426,534 |
| Jan 27, 2026 | 51.02 | 51.10 | 50.90 | 50.93 | -0.29% | 1,515,769 |
| Jan 26, 2026 | 51.21 | 51.24 | 51.07 | 51.08 | +0.14% | 2,279,594 |
| Jan 23, 2026 | 51.00 | 51.07 | 50.80 | 51.01 | +0.10% | 3,375,977 |
| Jan 22, 2026 | 50.83 | 51.05 | 50.76 | 50.96 | +0.30% | 1,617,348 |
| Jan 21, 2026 | 50.47 | 50.90 | 50.40 | 50.81 | +0.93% | 3,739,317 |
| Jan 20, 2026 | 50.27 | 50.51 | 50.24 | 50.34 | -1.02% | 3,435,466 |
| Jan 16, 2026 | 51.00 | 51.05 | 50.84 | 50.86 | -0.35% | 1,666,985 |
| Jan 15, 2026 | 51.27 | 51.28 | 51.03 | 51.04 | -0.10% | 2,146,235 |
| Jan 14, 2026 | 50.91 | 51.09 | 50.88 | 51.09 | +0.47% | 1,038,184 |
| Jan 13, 2026 | 50.84 | 50.90 | 50.72 | 50.85 | +0.26% | 1,151,992 |
| Jan 12, 2026 | 50.64 | 50.84 | 50.59 | 50.72 | -0.18% | 1,446,861 |
| Jan 9, 2026 | 50.56 | 50.86 | 50.48 | 50.81 | +0.57% | 1,800,350 |
| Jan 8, 2026 | 50.50 | 50.59 | 50.45 | 50.52 | -0.34% | 1,004,761 |
| Jan 7, 2026 | 50.82 | 50.84 | 50.66 | 50.69 | +0.18% | 2,507,059 |
| Jan 6, 2026 | 50.48 | 50.62 | 50.35 | 50.60 | +0.02% | 1,885,416 |
| Jan 5, 2026 | 50.47 | 50.62 | 50.40 | 50.59 | +0.40% | 2,195,501 |
| Jan 2, 2026 | 50.56 | 50.56 | 50.32 | 50.39 | -0.12% | 1,155,816 |
| Dec 31, 2025 | 50.69 | 50.73 | 50.43 | 50.45 | -0.57% | 1,363,320 |
| Dec 30, 2025 | 50.69 | 50.81 | 50.63 | 50.74 | -0.16% | 1,110,358 |
| Dec 29, 2025 | 50.77 | 50.83 | 50.71 | 50.82 | +0.12% | 621,584 |
| Dec 26, 2025 | 50.86 | 50.90 | 50.65 | 50.76 | -0.12% | 697,541 |
| Dec 24, 2025 | 50.69 | 50.84 | 50.62 | 50.82 | +0.55% | 501,726 |
| Dec 23, 2025 | 50.33 | 50.57 | 50.30 | 50.54 | +0.20% | 852,978 |
| Dec 22, 2025 | 50.48 | 50.49 | 50.37 | 50.44 | -0.02% | 719,518 |
| Dec 19, 2025 | 50.56 | 50.59 | 50.42 | 50.45 | -0.75% | 698,648 |
| Dec 18, 2025 | 50.85 | 50.92 | 50.72 | 50.83 | +0.49% | 2,083,885 |
| Dec 17, 2025 | 50.60 | 50.70 | 50.54 | 50.58 | -0.20% | 753,072 |
| Dec 16, 2025 | 50.41 | 50.69 | 50.40 | 50.68 | +0.32% | 1,410,129 |
| Dec 15, 2025 | 50.68 | 50.71 | 50.45 | 50.52 | +0.14% | 1,048,997 |
| Dec 12, 2025 | 50.55 | 50.59 | 50.37 | 50.45 | -0.92% | 4,179,333 |
| Dec 11, 2025 | 51.18 | 51.25 | 50.90 | 50.92 | -0.24% | 3,248,176 |
| Dec 10, 2025 | 50.76 | 51.09 | 50.75 | 51.04 | +0.51% | 1,640,821 |
| Dec 9, 2025 | 50.98 | 50.98 | 50.70 | 50.78 | -0.06% | 2,479,162 |
| Dec 8, 2025 | 50.99 | 50.99 | 50.66 | 50.81 | -0.27% | 1,329,824 |
| Dec 5, 2025 | 51.06 | 51.06 | 50.83 | 50.95 | -0.14% | 1,517,916 |
| Dec 4, 2025 | 51.08 | 51.10 | 50.94 | 51.02 | -0.25% | 1,369,949 |
| Dec 3, 2025 | 51.02 | 51.21 | 50.99 | 51.15 | +0.31% | 670,780 |
| Dec 2, 2025 | 50.95 | 51.09 | 50.90 | 50.99 | +0.04% | 1,571,096 |
| Dec 1, 2025 | 50.91 | 51.01 | 50.85 | 50.97 | -1.26% | 1,626,122 |
| Nov 28, 2025 | 51.70 | 51.73 | 51.48 | 51.62 | -0.29% | 1,195,293 |
| Nov 26, 2025 | 51.50 | 51.78 | 51.41 | 51.77 | +0.54% | 1,554,789 |
| Nov 25, 2025 | 51.39 | 51.66 | 51.37 | 51.49 | +0.27% | 1,157,439 |
| Nov 24, 2025 | 51.22 | 51.35 | 51.17 | 51.35 | +0.73% | 625,198 |
| Nov 21, 2025 | 51.01 | 51.03 | 50.81 | 50.98 | +0.37% | 2,706,655 |
| Nov 20, 2025 | 50.88 | 50.98 | 50.74 | 50.79 | +0.18% | 1,942,398 |
| Nov 19, 2025 | 50.86 | 50.92 | 50.67 | 50.70 | -0.06% | 2,505,428 |
| Nov 18, 2025 | 50.81 | 50.83 | 50.65 | 50.73 | +0.00% | 1,880,265 |
| Nov 17, 2025 | 50.71 | 50.91 | 50.67 | 50.73 | +0.12% | 1,110,319 |
Daily open, high, low, close and volume for iShares 10+ Year Investment Grade Corporate Bond ETF (IGLB). Showing 249 trading days. Unadjusted prices.