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

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	51.75	51.87	51.69	51.81	1,907,750	+0.06(+0.12%)
Nov 14, 2024	51.90	51.90	51.73	51.75	1,604,965	-0.09(-0.17%)
Nov 13, 2024	51.89	51.91	51.79	51.84	2,791,147	+0.06(+0.12%)
Nov 12, 2024	51.84	51.86	51.77	51.78	2,927,310	-0.13(-0.25%)
Nov 11, 2024	51.96	51.96	51.88	51.91	1,558,756	-0.05(-0.10%)
Nov 08, 2024	52.00	52.01	51.93	51.96	2,693,419	-0.01(-0.02%)
Nov 07, 2024	51.90	51.99	51.87	51.97	3,956,791	+0.18(+0.35%)
Nov 06, 2024	51.75	51.85	51.73	51.79	4,105,378	-0.09(-0.17%)
Nov 05, 2024	51.86	51.89	51.77	51.88	2,957,383	+0.04(+0.08%)
Nov 04, 2024	51.73	51.90	51.73	51.84	2,644,781	+0.09(+0.17%)
Nov 01, 2024	52.00	52.05	51.74	51.75	2,328,209	-0.25(-0.48%)
Oct 31, 2024	51.95	52.02	51.92	52.00	4,529,459	-0.01(-0.02%)
Oct 30, 2024	52.19	52.19	52.00	52.01	2,955,068	-0.08(-0.15%)
Oct 29, 2024	52.15	52.15	51.98	52.09	2,995,359	+0.03(+0.06%)
Oct 28, 2024	52.12	52.12	52.02	52.06	3,151,430	-0.01(-0.02%)
Oct 25, 2024	52.19	52.19	52.06	52.07	1,631,629	-0.03(-0.06%)
Oct 24, 2024	52.12	52.14	52.08	52.10	2,687,546	+0.04(+0.08%)
Oct 23, 2024	52.08	52.10	52.01	52.06	13,378,004	-0.09(-0.17%)
Oct 22, 2024	52.17	52.17	52.10	52.15	2,971,066	+0.00(+0.00%)
Oct 21, 2024	52.24	52.24	52.14	52.15	1,368,483	-0.12(-0.23%)
Oct 18, 2024	52.28	52.32	52.26	52.27	1,581,280	+0.02(+0.04%)
Oct 17, 2024	52.24	52.27	52.23	52.25	1,675,441	-0.07(-0.13%)
Oct 16, 2024	52.32	52.32	52.29	52.32	2,121,967	+0.05(+0.10%)
Oct 15, 2024	52.30	52.30	52.25	52.27	2,930,115	+0.04(+0.08%)
Oct 14, 2024	52.19	52.23	52.16	52.23	874,029	-0.02(-0.04%)
Oct 11, 2024	52.25	52.27	52.20	52.25	1,581,496	+0.05(+0.10%)
Oct 10, 2024	52.16	52.22	52.12	52.20	2,942,242	+0.04(+0.08%)
Oct 09, 2024	52.18	52.18	52.13	52.16	2,157,358	-0.04(-0.08%)
Oct 08, 2024	52.12	52.21	52.12	52.20	3,199,571	+0.05(+0.10%)
Oct 07, 2024	52.17	52.19	52.13	52.15	1,802,291	-0.08(-0.15%)
Oct 04, 2024	52.31	52.31	52.20	52.23	2,238,565	-0.19(-0.36%)
Oct 03, 2024	52.49	52.49	52.42	52.42	2,152,719	-0.12(-0.23%)
Oct 02, 2024	52.50	52.56	52.48	52.54	6,769,402	-0.01(-0.02%)
Oct 01, 2024	52.53	52.58	52.50	52.55	2,557,730	+0.07(+0.13%)
Sep 30, 2024	52.45	52.53	52.43	52.48	1,792,319	-0.05(-0.09%)
Sep 27, 2024	52.50	52.55	52.48	52.53	2,717,684	+0.09(+0.17%)
Sep 26, 2024	52.48	52.49	52.40	52.44	1,974,631	-0.02(-0.04%)
Sep 25, 2024	52.54	52.54	52.46	52.46	4,484,089	-0.09(-0.17%)
Sep 24, 2024	52.49	52.56	52.46	52.55	2,567,741	+0.07(+0.13%)
Sep 23, 2024	52.46	52.54	52.46	52.48	3,533,704	-0.03(-0.06%)
Sep 20, 2024	52.42	52.52	52.41	52.51	1,907,648	+0.04(+0.08%)
Sep 19, 2024	52.45	52.50	52.43	52.47	1,424,304	+0.07(+0.13%)
Sep 18, 2024	52.42	52.53	52.37	52.40	4,050,088	-0.05(-0.09%)
Sep 17, 2024	52.47	52.47	52.42	52.45	2,079,182	-0.03(-0.06%)
Sep 16, 2024	52.43	52.49	52.43	52.48	1,793,144	+0.06(+0.11%)
Sep 13, 2024	52.44	52.45	52.41	52.42	1,724,071	+0.08(+0.15%)
Sep 12, 2024	52.34	52.36	52.27	52.34	2,575,464	+0.01(+0.02%)
Sep 11, 2024	52.31	52.39	52.28	52.33	2,134,162	-0.03(-0.06%)
Sep 10, 2024	52.28	52.36	52.28	52.36	2,168,232	+0.07(+0.13%)
Sep 09, 2024	52.28	52.31	52.24	52.29	2,076,318	+0.03(+0.06%)
Sep 06, 2024	52.24	52.36	52.18	52.26	2,689,163	+0.05(+0.10%)
Sep 05, 2024	52.21	52.22	52.13	52.21	3,695,378	+0.07(+0.13%)
Sep 04, 2024	52.04	52.15	52.03	52.14	3,148,764	+0.12(+0.23%)

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.