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

50.79 -0.05 (-0.10%)
Official Closing Price Updated: 4:15 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 50.78 50.81 50.76 50.79 1,438,998 -0.05(-0.10%)
Apr 23, 2024 50.77 50.88 50.73 50.84 1,440,297 +0.07(+0.14%)
Apr 22, 2024 50.72 50.77 50.72 50.77 1,772,052 +0.07(+0.14%)
Apr 19, 2024 50.70 50.73 50.69 50.70 2,209,314 +0.02(+0.04%)
Apr 18, 2024 50.74 50.74 50.67 50.68 2,672,826 -0.03(-0.06%)
Apr 17, 2024 50.70 50.74 50.68 50.71 3,233,597 +0.07(+0.14%)
Apr 16, 2024 50.69 50.69 50.58 50.64 2,695,418 -0.04(-0.08%)
Apr 15, 2024 50.72 50.74 50.66 50.68 2,710,788 -0.13(-0.26%)
Apr 12, 2024 50.83 50.85 50.80 50.81 2,199,475 +0.05(+0.10%)
Apr 11, 2024 50.80 50.81 50.70 50.76 9,342,280 +0.04(+0.08%)
Apr 10, 2024 50.83 50.83 50.71 50.72 2,399,084 -0.29(-0.57%)
Apr 09, 2024 51.00 51.04 51.00 51.01 3,316,214 +0.06(+0.12%)
Apr 08, 2024 50.99 51.00 50.95 50.95 2,250,126 -0.06(-0.12%)
Apr 05, 2024 51.03 51.06 50.99 51.01 1,743,758 -0.07(-0.14%)
Apr 04, 2024 51.07 51.09 51.03 51.08 2,606,928 +0.04(+0.08%)
Apr 03, 2024 50.96 51.06 50.94 51.04 2,660,594 +0.04(+0.08%)
Apr 02, 2024 50.96 51.01 50.94 51.00 2,717,303 +0.01(+0.02%)
Apr 01, 2024 51.11 51.11 50.96 50.99 2,620,508 -0.12(-0.24%)
Mar 28, 2024 51.10 51.11 51.11 51.11 1,780,071 -0.05(-0.10%)
Mar 27, 2024 51.09 51.17 51.08 51.16 1,599,713 +0.11(+0.21%)
Mar 26, 2024 51.03 51.06 51.02 51.05 1,757,196 -0.01(-0.02%)
Mar 25, 2024 51.10 51.12 51.05 51.06 1,364,500 -0.05(-0.10%)
Mar 22, 2024 51.11 51.13 51.10 51.11 4,638,363 +0.06(+0.12%)
Mar 21, 2024 51.06 51.08 51.03 51.05 2,062,175 +0.01(+0.02%)
Mar 20, 2024 50.97 51.05 50.93 51.05 2,286,931 +0.09(+0.19%)
Mar 19, 2024 50.92 50.99 50.91 50.95 3,489,808 +0.08(+0.17%)
Mar 18, 2024 50.89 50.89 50.85 50.87 2,039,716 +0.01(+0.02%)
Mar 15, 2024 50.85 50.88 50.84 50.86 5,992,139 -0.02(-0.04%)
Mar 14, 2024 50.93 50.93 50.88 50.88 2,367,408 -0.09(-0.18%)
Mar 13, 2024 50.97 51.02 50.96 50.97 4,660,812 -0.02(-0.04%)
Mar 12, 2024 51.03 51.04 50.97 50.99 1,273,288 -0.06(-0.12%)
Mar 11, 2024 51.06 51.10 51.03 51.05 1,569,699 -0.02(-0.04%)
Mar 08, 2024 51.12 51.13 51.05 51.06 6,232,310 +0.05(+0.10%)
Mar 07, 2024 51.02 51.02 50.98 51.02 1,816,907 +0.07(+0.14%)
Mar 06, 2024 50.97 51.02 50.93 50.95 1,369,298 +0.03(+0.07%)
Mar 05, 2024 50.92 51.01 50.89 50.91 1,773,842 +0.06(+0.13%)
Mar 04, 2024 50.84 50.87 50.83 50.85 1,889,637 -0.05(-0.10%)
Mar 01, 2024 50.77 50.91 50.70 50.90 2,296,643 +0.15(+0.30%)
Feb 29, 2024 50.75 50.80 50.71 50.74 7,018,280 +0.01(+0.02%)
Feb 28, 2024 50.70 50.74 50.70 50.73 1,098,748 +0.04(+0.08%)
Feb 27, 2024 50.70 50.74 50.68 50.69 2,827,566 +0.00(+0.00%)
Feb 26, 2024 50.75 50.75 50.65 50.69 1,677,409 -0.07(-0.14%)
Feb 23, 2024 50.73 50.78 50.72 50.76 6,274,751 +0.04(+0.08%)
Feb 22, 2024 50.76 50.79 50.70 50.72 3,603,740 -0.02(-0.04%)
Feb 21, 2024 50.82 50.82 50.72 50.74 1,970,267 -0.04(-0.08%)
Feb 20, 2024 50.82 50.82 50.77 50.78 4,989,267 +0.09(+0.18%)
Feb 16, 2024 50.70 50.71 50.67 50.69 1,742,193 -0.10(-0.21%)
Feb 15, 2024 50.83 50.85 50.75 50.80 2,046,284 +0.05(+0.10%)
Feb 14, 2024 50.67 50.75 50.64 50.75 3,784,643 +0.13(+0.26%)
Feb 13, 2024 50.66 50.69 50.59 50.62 4,460,623 -0.22(-0.43%)
Feb 12, 2024 50.84 50.86 50.80 50.84 3,030,392 +0.02(+0.05%)
Feb 09, 2024 50.76 50.81 50.76 50.81 5,725,295 +0.01(+0.02%)
Feb 08, 2024 50.84 50.86 50.79 50.80 2,473,319 -0.06(-0.12%)
Feb 07, 2024 50.89 50.93 50.85 50.86 4,366,665 -0.02(-0.04%)
Feb 06, 2024 50.81 50.92 50.81 50.88 3,169,676 +0.10(+0.21%)
Feb 05, 2024 50.80 50.84 50.75 50.78 3,268,581 -0.12(-0.24%)
Feb 02, 2024 50.88 50.92 50.85 50.90 7,026,044 -0.18(-0.35%)
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.