Skip to main content

Interm Term Corp Bond Ishares ETF (NQ: IGIB )

51.62 +0.19 (+0.37%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 52.94 53.05 2,572,593 +0.06(+0.10%)
Jan 28, 2022 52.78 53.01 52.78 53.00 2,444,487 +0.05(+0.09%)
Jan 27, 2022 52.92 53.06 52.89 52.95 2,529,057 +0.08(+0.16%)
Jan 26, 2022 53.25 53.27 52.86 52.87 2,246,349 -0.30(-0.57%)
Jan 25, 2022 53.24 53.31 53.16 53.17 2,249,560 -0.09(-0.17%)
Jan 24, 2022 53.34 53.38 53.24 53.26 2,314,077 -0.04(-0.07%)
Jan 21, 2022 53.28 53.35 53.25 53.30 2,659,678 +0.23(+0.43%)
Jan 20, 2022 53.15 53.19 53.05 53.07 1,578,121 -0.02(-0.03%)
Jan 19, 2022 53.13 53.22 53.07 53.09 1,870,289 +0.06(+0.10%)
Jan 18, 2022 53.17 53.20 53.01 53.03 3,433,263 -0.38(-0.70%)
Jan 14, 2022 53.41 0 -0.28(-0.51%)
Jan 13, 2022 53.62 53.71 53.57 53.68 1,662,642 +0.09(+0.17%)
Jan 12, 2022 53.66 53.71 53.59 53.59 1,935,749 +0.00(+0.00%)
Jan 11, 2022 53.48 53.62 53.44 53.59 2,436,023 +0.06(+0.12%)
Jan 10, 2022 53.44 53.53 53.36 53.53 1,471,088 -0.04(-0.07%)
Jan 07, 2022 53.63 53.65 53.48 53.56 1,427,485 -0.15(-0.27%)
Jan 06, 2022 53.72 53.76 53.67 53.71 2,118,159 -0.10(-0.19%)
Jan 05, 2022 54.10 54.11 53.81 53.81 3,395,445 -0.28(-0.51%)
Jan 04, 2022 53.97 54.09 53.94 54.09 1,685,270 +0.04(+0.07%)
Jan 03, 2022 54.14 54.38 54.02 54.05 3,009,999 -0.33(-0.61%)
Dec 31, 2021 54.46 54.49 54.37 54.38 1,084,642 -0.06(-0.12%)
Dec 30, 2021 54.37 54.46 54.31 54.45 739,547 +0.13(+0.24%)
Dec 29, 2021 54.38 54.40 54.28 54.32 1,692,926 -0.17(-0.32%)
Dec 28, 2021 54.56 54.58 54.47 54.49 1,250,208 -0.01(-0.02%)
Dec 27, 2021 54.43 54.53 54.41 54.50 1,284,693 +0.08(+0.15%)
Dec 23, 2021 54.42 54.45 54.35 54.42 960,041 -0.04(-0.07%)
Dec 22, 2021 54.47 54.48 54.37 54.45 1,491,590 +0.04(+0.07%)
Dec 21, 2021 54.19 54.43 54.19 54.42 2,604,102 -0.04(-0.07%)
Dec 20, 2021 54.53 54.56 54.42 54.45 1,747,863 -0.06(-0.12%)
Dec 17, 2021 54.56 54.62 54.51 54.52 1,957,792 +0.02(+0.03%)
Dec 16, 2021 54.47 54.55 54.45 54.50 3,932,959 +0.13(+0.25%)
Dec 15, 2021 54.25 54.39 54.19 54.37 4,059,571 +0.05(+0.08%)
Dec 14, 2021 54.38 54.38 54.28 54.32 1,386,090 -0.14(-0.25%)
Dec 13, 2021 54.42 54.55 54.41 54.46 1,387,075 +0.16(+0.29%)
Dec 10, 2021 54.33 54.41 54.27 54.30 1,509,553 +0.05(+0.08%)
Dec 09, 2021 54.30 54.35 54.22 54.26 1,037,679 +0.03(+0.05%)
Dec 08, 2021 54.32 54.32 54.15 54.23 2,503,087 -0.13(-0.24%)
Dec 07, 2021 54.34 54.46 54.33 54.36 2,957,258 +0.00(+0.00%)
Dec 06, 2021 54.47 54.50 54.33 54.36 1,854,956 -0.16(-0.29%)
Dec 03, 2021 54.26 54.61 54.22 54.51 2,698,827 +0.28(+0.52%)
Dec 02, 2021 54.22 54.26 54.15 54.23 2,011,612 -0.01(-0.02%)
Dec 01, 2021 54.15 54.26 54.12 54.24 2,933,949 +0.01(+0.02%)
Nov 30, 2021 54.34 54.48 54.34 54.23 6,158,421 +0.05(+0.10%)
Nov 29, 2021 53.98 54.18 53.95 54.17 2,189,318 +0.08(+0.15%)
Nov 26, 2021 53.97 54.14 53.96 54.09 1,880,172 +0.28(+0.53%)
Nov 24, 2021 53.69 53.83 53.65 53.81 1,257,912 +0.08(+0.15%)
Nov 23, 2021 53.84 53.87 53.72 53.72 1,804,027 -0.21(-0.39%)
Nov 22, 2021 54.12 54.18 53.93 53.93 2,165,628 -0.35(-0.64%)
Nov 19, 2021 54.31 54.38 54.27 54.28 1,034,595 +0.09(+0.17%)
Nov 18, 2021 54.11 54.21 54.11 54.19 1,885,022 +0.03(+0.05%)
Nov 17, 2021 54.03 54.17 54.00 54.16 1,059,179 +0.13(+0.24%)
Nov 16, 2021 54.03 54.14 54.02 54.03 3,314,138 -0.01(-0.02%)
Nov 15, 2021 54.26 54.28 54.04 54.04 1,319,313 -0.26(-0.47%)
Nov 12, 2021 54.39 54.41 54.26 54.30 1,004,756 +0.05(+0.08%)
Nov 11, 2021 54.41 54.42 54.23 54.25 1,049,549 -0.15(-0.27%)
Nov 10, 2021 54.67 54.40 1,641,159 -0.36(-0.67%)
Nov 09, 2021 54.82 54.86 54.76 54.76 832,972 +0.10(+0.18%)
Nov 08, 2021 54.78 54.78 54.63 54.66 1,385,023 -0.16(-0.30%)
Nov 05, 2021 54.69 54.88 54.64 54.83 4,845,422 +0.26(+0.47%)
Nov 04, 2021 54.45 54.64 54.44 54.57 4,434,628 +0.17(+0.32%)
Nov 03, 2021 54.45 54.47 54.26 54.40 3,335,415 -0.06(-0.12%)
Nov 02, 2021 54.37 54.47 54.36 54.46 4,893,669 +0.15(+0.27%)
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.