Skip to main content

Long-Term Corp Bond Ishares ETF (NY: IGLB )

49.73 -0.21 (-0.41%)
Streaming Delayed Price Updated: 12:23 PM EST, Nov 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2023 49.71 50.01 49.60 49.94 816,532 +0.62(+1.26%)
Nov 28, 2023 49.02 49.35 48.92 49.32 630,911 +0.07(+0.14%)
Nov 27, 2023 48.81 49.25 48.66 49.25 622,394 +0.66(+1.36%)
Nov 24, 2023 48.74 48.80 48.58 48.59 215,417 -0.38(-0.78%)
Nov 22, 2023 48.94 49.04 48.71 48.97 579,399 +0.30(+0.62%)
Nov 21, 2023 48.68 48.73 48.44 48.67 604,838 -0.05(-0.10%)
Nov 20, 2023 48.33 48.73 48.29 48.72 884,610 +0.33(+0.68%)
Nov 17, 2023 48.46 48.53 48.22 48.39 571,436 +0.26(+0.54%)
Nov 16, 2023 47.89 48.17 47.85 48.13 432,417 +0.51(+1.07%)
Nov 15, 2023 47.77 47.78 47.42 47.62 434,366 -0.38(-0.79%)
Nov 14, 2023 48.06 48.15 47.87 48.00 1,892,620 +0.93(+1.98%)
Nov 13, 2023 46.86 47.09 46.69 47.07 404,858 -0.01(-0.02%)
Nov 10, 2023 47.15 47.17 46.95 47.08 225,972 +0.33(+0.71%)
Nov 09, 2023 47.33 47.33 46.52 46.75 556,744 -0.68(-1.43%)
Nov 08, 2023 47.17 47.49 47.16 47.43 1,251,580 +0.43(+0.91%)
Nov 07, 2023 46.72 47.16 46.69 47.00 364,605 +0.56(+1.21%)
Nov 06, 2023 46.63 46.66 46.34 46.44 622,063 -0.31(-0.66%)
Nov 03, 2023 47.32 47.45 46.74 46.75 910,622 +0.19(+0.41%)
Nov 02, 2023 46.40 46.61 46.26 46.56 362,553 +0.90(+1.97%)
Nov 01, 2023 45.13 45.71 45.12 45.66 813,499 +0.85(+1.89%)
Oct 31, 2023 45.04 45.25 44.80 44.81 664,417 -0.08(-0.18%)
Oct 30, 2023 44.92 45.08 44.67 44.89 1,228,408 -0.21(-0.46%)
Oct 27, 2023 45.14 45.22 44.86 45.10 475,554 -0.10(-0.22%)
Oct 26, 2023 44.86 45.30 44.74 45.20 581,018 +0.35(+0.78%)
Oct 25, 2023 45.07 45.07 44.67 44.85 582,982 -0.64(-1.40%)
Oct 24, 2023 45.18 45.49 45.07 45.49 1,036,679 +0.42(+0.93%)
Oct 23, 2023 44.39 45.28 44.25 45.07 905,990 +0.50(+1.12%)
Oct 20, 2023 44.44 44.61 44.37 44.57 511,618 +0.22(+0.49%)
Oct 19, 2023 44.90 45.06 44.35 44.35 1,101,960 -0.65(-1.44%)
Oct 18, 2023 45.19 45.27 44.86 45.00 725,056 -0.53(-1.16%)
Oct 17, 2023 45.37 45.73 45.21 45.53 696,119 -0.41(-0.89%)
Oct 16, 2023 46.06 46.11 45.90 45.94 525,195 -0.51(-1.09%)
Oct 13, 2023 46.58 46.64 46.27 46.44 1,139,387 +0.47(+1.02%)
Oct 12, 2023 46.72 46.77 45.87 45.98 1,900,822 -0.82(-1.74%)
Oct 11, 2023 46.75 46.83 46.48 46.79 1,154,958 +0.56(+1.21%)
Oct 10, 2023 45.98 46.54 45.80 46.23 803,166 -0.06(-0.13%)
Oct 09, 2023 45.77 46.29 45.61 46.29 270,077 +0.81(+1.77%)
Oct 06, 2023 45.06 45.71 44.97 45.49 1,016,017 -0.22(-0.48%)
Oct 05, 2023 45.95 45.98 45.62 45.71 1,136,913 -0.21(-0.46%)
Oct 04, 2023 45.70 45.93 45.42 45.92 1,429,501 +0.61(+1.34%)
Oct 03, 2023 45.86 45.96 45.22 45.31 1,464,792 -0.80(-1.73%)
Oct 02, 2023 46.39 46.51 46.04 46.11 1,164,037 -0.60(-1.29%)
Sep 29, 2023 47.17 47.26 46.49 46.71 877,811 -0.14(-0.30%)
Sep 28, 2023 46.50 46.87 46.23 46.85 502,213 +0.00(+0.00%)
Sep 27, 2023 47.45 47.46 46.59 46.85 696,204 -0.20(-0.42%)
Sep 26, 2023 47.41 47.45 47.00 47.05 1,157,916 -0.27(-0.57%)
Sep 25, 2023 47.43 47.46 47.25 47.31 1,114,236 -0.75(-1.57%)
Sep 22, 2023 47.78 48.12 47.69 48.07 446,162 +0.43(+0.89%)
Sep 21, 2023 47.82 47.82 47.57 47.64 1,448,695 -0.80(-1.66%)
Sep 20, 2023 48.61 48.72 48.44 48.44 1,514,448 +0.09(+0.18%)
Sep 19, 2023 48.38 48.49 48.32 48.35 207,260 -0.18(-0.37%)
Sep 18, 2023 48.27 48.55 48.26 48.53 1,002,739 +0.20(+0.41%)
Sep 15, 2023 48.44 48.44 48.26 48.33 355,917 -0.14(-0.29%)
Sep 14, 2023 48.68 48.69 48.43 48.47 308,945 -0.11(-0.22%)
Sep 13, 2023 48.39 48.69 48.37 48.58 1,165,734 +0.09(+0.18%)
Sep 12, 2023 48.50 48.52 48.34 48.49 284,626 +0.02(+0.04%)
Sep 11, 2023 48.54 48.58 48.38 48.47 387,361 -0.21(-0.43%)
Sep 08, 2023 48.75 48.94 48.64 48.68 803,440 +0.12(+0.24%)
Sep 07, 2023 48.41 48.58 48.32 48.56 763,283 +0.22(+0.45%)
Sep 06, 2023 48.42 48.42 48.15 48.34 1,065,865 +0.08(+0.16%)
Sep 05, 2023 48.57 48.57 48.25 48.27 622,026 -0.53(-1.08%)
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.