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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	52.78	52.89	52.37	52.38	813,696	-0.30(-0.57%)
Aug 29, 2024	52.68	52.76	52.55	52.68	757,610	-0.12(-0.23%)
Aug 28, 2024	52.91	52.96	52.76	52.80	1,315,514	-0.16(-0.30%)
Aug 27, 2024	52.72	52.99	52.70	52.96	618,565	-0.11(-0.21%)
Aug 26, 2024	53.31	53.31	53.01	53.07	321,484	-0.09(-0.17%)
Aug 23, 2024	53.01	53.27	52.91	53.16	625,885	+0.39(+0.74%)
Aug 22, 2024	52.94	52.98	52.60	52.77	476,593	-0.35(-0.66%)
Aug 21, 2024	53.04	53.31	52.90	53.12	853,385	+0.13(+0.25%)
Aug 20, 2024	52.89	53.03	52.79	52.99	591,074	+0.21(+0.40%)
Aug 19, 2024	52.54	52.85	52.52	52.78	435,950	+0.23(+0.44%)
Aug 16, 2024	52.43	52.58	52.36	52.55	1,273,322	+0.16(+0.31%)
Aug 15, 2024	52.09	52.43	52.05	52.39	748,100	-0.12(-0.23%)
Aug 14, 2024	52.33	52.62	52.31	52.51	1,393,782	+0.36(+0.69%)
Aug 13, 2024	51.98	52.17	51.90	52.15	463,497	+0.49(+0.95%)
Aug 12, 2024	51.49	51.76	51.42	51.66	271,366	+0.09(+0.17%)
Aug 09, 2024	51.68	51.68	51.46	51.57	907,180	+0.44(+0.86%)
Aug 08, 2024	51.11	51.20	50.92	51.13	1,496,678	+0.00(+0.00%)
Aug 07, 2024	51.42	51.64	51.02	51.13	659,008	-0.33(-0.64%)
Aug 06, 2024	51.97	52.03	51.46	51.46	730,161	-0.57(-1.10%)
Aug 05, 2024	52.10	52.16	51.78	52.03	863,263	-0.13(-0.25%)
Aug 02, 2024	51.74	52.20	51.74	52.16	1,551,551	+0.74(+1.44%)
Aug 01, 2024	51.49	51.67	51.39	51.42	1,992,053	+0.22(+0.42%)
Jul 31, 2024	51.15	51.24	50.99	51.20	589,431	+0.40(+0.78%)
Jul 30, 2024	50.82	50.87	50.65	50.81	526,808	+0.04(+0.08%)
Jul 29, 2024	50.83	50.85	50.66	50.77	522,851	+0.14(+0.28%)
Jul 26, 2024	50.58	50.65	50.46	50.63	477,097	+0.40(+0.79%)
Jul 25, 2024	50.07	50.42	50.04	50.23	704,693	+0.33(+0.66%)
Jul 24, 2024	50.47	50.51	49.89	49.90	431,017	-0.51(-1.01%)
Jul 23, 2024	50.59	50.65	50.39	50.41	1,435,643	-0.10(-0.20%)
Jul 22, 2024	50.85	50.85	50.44	50.51	440,857	-0.08(-0.16%)
Jul 19, 2024	50.84	50.84	50.57	50.59	351,723	-0.27(-0.53%)
Jul 18, 2024	51.07	51.19	50.85	50.86	791,589	-0.35(-0.68%)
Jul 17, 2024	51.18	51.24	50.94	51.20	999,501	+0.03(+0.06%)
Jul 16, 2024	50.91	51.20	50.81	51.18	671,973	+0.52(+1.02%)
Jul 15, 2024	50.81	50.91	50.65	50.66	408,111	-0.47(-0.92%)
Jul 12, 2024	50.90	51.14	50.85	51.13	348,073	+0.27(+0.53%)
Jul 11, 2024	50.88	51.05	50.78	50.86	369,025	+0.34(+0.67%)
Jul 10, 2024	50.38	50.52	50.29	50.52	177,916	+0.18(+0.36%)
Jul 09, 2024	50.33	50.45	50.15	50.34	230,705	-0.17(-0.34%)
Jul 08, 2024	50.56	50.59	50.36	50.51	199,331	+0.04(+0.08%)
Jul 05, 2024	50.37	50.51	50.18	50.47	350,278	+0.38(+0.76%)
Jul 03, 2024	49.88	50.11	49.82	50.09	376,923	+0.47(+0.94%)
Jul 02, 2024	49.53	49.65	49.36	49.62	297,373	+0.44(+0.89%)

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.