iShares 5-10 Year Investment Grade Corporate Bond ETF (NQ:IGIB)

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	53.32	53.34	53.26	53.31	1,760,866	+0.17(+0.32%)
May 07, 2026	53.38	53.38	53.11	53.14	2,481,463	-0.16(-0.30%)
May 06, 2026	53.29	53.34	53.25	53.30	1,592,779	+0.24(+0.45%)
May 05, 2026	53.05	53.15	53.04	53.06	1,702,996	+0.09(+0.17%)
May 04, 2026	53.06	53.06	52.83	52.97	2,027,121	-0.14(-0.26%)
May 01, 2026	53.10	53.27	53.06	53.11	2,239,799	-0.18(-0.34%)
Apr 30, 2026	53.28	53.34	53.21	53.29	4,946,032	+0.11(+0.21%)
Apr 29, 2026	53.31	53.31	53.10	53.18	1,577,981	-0.22(-0.41%)
Apr 28, 2026	53.34	53.41	53.32	53.40	1,799,246	-0.04(-0.07%)
Apr 27, 2026	53.52	53.53	53.39	53.44	1,484,425	-0.09(-0.16%)
Apr 24, 2026	53.47	53.59	53.41	53.52	3,542,971	+0.05(+0.08%)
Apr 23, 2026	53.59	53.62	53.37	53.48	1,352,341	-0.11(-0.21%)
Apr 22, 2026	53.65	53.68	53.58	53.59	1,883,333	+0.08(+0.15%)
Apr 21, 2026	53.61	53.66	53.51	53.51	5,470,956	-0.19(-0.35%)
Apr 20, 2026	53.71	53.72	53.61	53.70	2,389,644	-0.01(-0.02%)
Apr 17, 2026	53.72	53.79	53.66	53.71	2,307,901	+0.27(+0.51%)
Apr 16, 2026	53.64	53.64	53.43	53.44	2,082,716	-0.15(-0.28%)
Apr 15, 2026	53.60	53.60	53.53	53.59	2,043,664	-0.04(-0.07%)
Apr 14, 2026	53.52	53.65	53.48	53.63	1,953,863	+0.15(+0.28%)
Apr 13, 2026	53.30	53.50	53.29	53.48	1,758,155	+0.15(+0.28%)
Apr 10, 2026	53.44	53.44	53.31	53.33	1,391,832	-0.09(-0.17%)
Apr 09, 2026	53.36	53.52	53.27	53.42	2,809,734	+0.05(+0.09%)
Apr 08, 2026	53.56	53.56	53.32	53.37	2,938,985	+0.18(+0.34%)
Apr 07, 2026	53.11	53.23	52.90	53.19	3,381,628	+0.10(+0.19%)
Apr 06, 2026	53.09	53.21	53.07	53.09	1,976,639	-0.10(-0.19%)
Apr 02, 2026	52.96	53.27	52.95	53.19	2,606,757	+0.15(+0.28%)
Apr 01, 2026	52.97	53.12	52.97	53.04	3,562,581	+0.04(+0.07%)
Mar 31, 2026	52.92	53.07	52.84	53.00	3,489,099	+0.29(+0.55%)
Mar 30, 2026	52.74	52.81	52.67	52.71	2,685,795	+0.27(+0.51%)
Mar 27, 2026	52.39	52.54	52.33	52.44	3,514,117	-0.08(-0.15%)
Mar 26, 2026	52.73	52.82	52.50	52.52	4,891,416	-0.40(-0.75%)
Mar 25, 2026	53.01	53.02	52.87	52.92	3,429,317	+0.19(+0.36%)
Mar 24, 2026	52.67	52.86	52.62	52.73	4,120,816	-0.12(-0.23%)
Mar 23, 2026	52.69	53.00	52.66	52.85	5,134,108	+0.26(+0.49%)
Mar 20, 2026	52.91	52.93	52.58	52.59	5,212,719	-0.53(-0.99%)
Mar 19, 2026	52.83	53.17	52.80	53.12	5,504,124	+0.15(+0.28%)
Mar 18, 2026	53.20	53.24	52.97	52.97	6,495,633	-0.31(-0.58%)
Mar 17, 2026	53.17	53.28	53.16	53.28	7,493,831	+0.24(+0.45%)
Mar 16, 2026	53.07	53.15	52.97	53.04	3,869,188	+0.21(+0.40%)
Mar 13, 2026	53.09	53.14	52.78	52.83	7,676,891	-0.15(-0.28%)
Mar 12, 2026	53.19	53.19	52.89	52.98	5,658,247	-0.29(-0.54%)
Mar 11, 2026	53.45	53.45	53.22	53.27	3,733,624	-0.27(-0.50%)
Mar 10, 2026	53.72	53.75	53.53	53.54	3,455,206	-0.20(-0.37%)
Mar 09, 2026	53.45	53.77	53.44	53.74	4,453,829	+0.19(+0.35%)
Mar 06, 2026	53.51	53.70	53.42	53.55	3,884,692	-0.14(-0.26%)
Mar 05, 2026	53.67	53.72	53.59	53.69	4,002,386	-0.16(-0.30%)
Mar 04, 2026	53.87	53.94	53.83	53.85	2,259,656	+0.00(+0.00%)
Mar 03, 2026	53.60	53.94	53.58	53.85	4,343,750	-0.04(-0.07%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.