Skip to main content

Interm Term Corp Bond Ishares ETF (NQ: IGIB )

51.62 UNCHANGED
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 54.80 54.92 54.78 54.85 1,239,930 -0.05(-0.10%)
Jan 28, 2021 54.94 54.99 54.91 54.91 1,102,957 -0.08(-0.15%)
Jan 27, 2021 55.05 55.07 54.96 54.99 1,487,988 -0.02(-0.03%)
Jan 26, 2021 54.95 55.05 54.92 55.00 958,805 +0.00(+0.00%)
Jan 25, 2021 54.92 55.02 54.91 55.00 1,837,833 +0.13(+0.23%)
Jan 22, 2021 54.86 54.94 54.85 54.88 3,403,019 -0.04(-0.07%)
Jan 21, 2021 54.85 54.94 54.83 54.92 1,301,244 -0.02(-0.03%)
Jan 20, 2021 54.92 54.98 54.90 54.93 1,461,141 -0.02(-0.03%)
Jan 19, 2021 54.90 54.97 54.87 54.95 1,501,704 +0.04(+0.08%)
Jan 15, 2021 54.93 54.95 54.87 54.91 951,763 +0.05(+0.10%)
Jan 14, 2021 54.97 55.04 54.85 54.85 1,590,103 -0.10(-0.18%)
Jan 13, 2021 54.82 55.00 54.82 54.95 1,928,961 +0.19(+0.34%)
Jan 12, 2021 54.60 54.77 54.55 54.76 1,364,092 +0.06(+0.11%)
Jan 11, 2021 54.75 54.75 54.68 54.70 945,686 -0.12(-0.21%)
Jan 08, 2021 54.85 54.87 54.75 54.82 1,168,419 -0.09(-0.16%)
Jan 07, 2021 54.86 54.91 54.83 54.91 988,583 -0.05(-0.10%)
Jan 06, 2021 54.91 54.97 54.85 54.96 1,819,631 -0.17(-0.31%)
Jan 05, 2021 55.17 55.18 55.08 55.13 1,282,904 -0.13(-0.23%)
Jan 04, 2021 55.27 55.28 55.19 55.26 1,433,624 -0.04(-0.08%)
Dec 31, 2020 55.30 55.30 55.30 1,623,026 +0.00(+0.00%)
Dec 30, 2020 55.24 55.30 55.21 55.30 1,623,026 +0.07(+0.13%)
Dec 29, 2020 55.18 55.25 55.17 55.23 752,596 +0.04(+0.08%)
Dec 28, 2020 55.12 55.22 55.11 55.18 955,292 +0.01(+0.02%)
Dec 24, 2020 55.12 55.17 55.11 55.17 415,991 +0.09(+0.16%)
Dec 23, 2020 55.09 55.14 54.94 55.09 1,135,205 +0.00(+0.00%)
Dec 22, 2020 55.10 55.10 54.97 55.09 1,900,527 +0.16(+0.29%)
Dec 21, 2020 54.98 55.01 54.89 54.92 1,681,291 -0.05(-0.10%)
Dec 18, 2020 55.07 55.09 54.97 54.98 774,439 -0.04(-0.07%)
Dec 17, 2020 55.06 55.10 54.93 55.01 3,534,939 +0.04(+0.07%)
Dec 16, 2020 54.94 55.03 54.86 54.97 1,710,316 -0.03(-0.05%)
Dec 15, 2020 54.97 55.01 54.90 55.00 855,188 +0.08(+0.15%)
Dec 14, 2020 54.84 54.93 54.82 54.92 594,293 +0.02(+0.03%)
Dec 11, 2020 54.85 54.94 54.83 54.90 1,329,526 +0.02(+0.03%)
Dec 10, 2020 54.75 54.89 54.73 54.89 1,588,292 +0.18(+0.33%)
Dec 09, 2020 54.78 54.78 54.64 54.71 1,393,745 -0.17(-0.31%)
Dec 08, 2020 54.93 54.93 54.82 54.88 1,425,979 -0.02(-0.03%)
Dec 07, 2020 54.88 54.94 54.83 54.89 2,557,940 +0.09(+0.16%)
Dec 04, 2020 54.81 54.83 54.76 54.81 1,722,954 -0.13(-0.23%)
Dec 03, 2020 54.90 54.99 54.86 54.93 1,723,527 +0.11(+0.20%)
Dec 02, 2020 54.85 54.86 54.74 54.82 1,230,833 -0.04(-0.08%)
Dec 01, 2020 55.03 55.03 54.82 54.87 1,730,772 -0.14(-0.26%)
Nov 30, 2020 54.99 55.01 54.89 55.01 2,107,532 +0.13(+0.24%)
Nov 27, 2020 54.83 54.90 54.83 54.88 643,536 +0.11(+0.20%)
Nov 25, 2020 54.77 54.78 54.74 54.77 1,255,210 +0.07(+0.13%)
Nov 24, 2020 54.75 54.76 54.66 54.70 4,947,983 -0.05(-0.10%)
Nov 23, 2020 54.75 54.75 54.70 54.75 1,298,060 +0.04(+0.07%)
Nov 20, 2020 54.74 54.78 54.65 54.72 3,711,106 -0.06(-0.11%)
Nov 19, 2020 54.65 54.81 54.65 54.78 5,291,901 +0.18(+0.33%)
Nov 18, 2020 54.66 54.67 54.60 54.60 3,635,017 +0.02(+0.03%)
Nov 17, 2020 54.54 54.60 54.53 54.58 3,971,443 +0.12(+0.23%)
Nov 16, 2020 54.42 54.49 54.41 54.46 1,376,699 +0.05(+0.09%)
Nov 13, 2020 54.38 54.42 54.36 54.41 1,553,979 +0.06(+0.11%)
Nov 12, 2020 54.31 54.37 54.26 54.35 2,015,873 +0.16(+0.30%)
Nov 11, 2020 54.20 54.21 54.12 54.19 535,754 +0.04(+0.08%)
Nov 10, 2020 54.15 54.29 54.07 54.15 1,199,165 -0.04(-0.08%)
Nov 09, 2020 54.46 54.62 54.16 54.19 922,732 -0.25(-0.46%)
Nov 06, 2020 54.44 54.45 54.37 54.44 802,401 -0.06(-0.11%)
Nov 05, 2020 54.54 54.60 54.48 54.50 1,543,616 +0.04(+0.07%)
Nov 04, 2020 54.37 54.48 54.33 54.47 1,656,283 +0.53(+0.97%)
Nov 03, 2020 53.98 54.01 53.92 53.94 4,700,604 -0.06(-0.12%)
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.