FinancialContent is the trusted provider of stock market information to the media industry.
Short-Term Corp Bond Ishares ETF (NQ: IGSB)
53.47   +0.01 (+0.02%)
Official Closing Price  /  Updated: 4:03 PM EDT, Sep 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 19, 2019 53.51 53.51 53.47 53.47 1,988,329 +0.01(+0.02%)
Sep 18, 2019 53.51 53.55 53.39 53.46 856,844 +0.00(+0.00%)
Sep 17, 2019 53.41 53.49 53.39 53.46 5,872,919 +0.05(+0.09%)
Sep 16, 2019 53.39 53.41 53.35 53.41 722,204 +0.09(+0.17%)
Sep 13, 2019 53.40 53.41 53.32 53.32 748,400 -0.11(-0.21%)
Sep 12, 2019 53.54 53.54 53.42 53.43 1,139,823 -0.02(-0.04%)
Sep 11, 2019 53.47 53.50 53.45 53.45 1,239,219 -0.03(-0.06%)
Sep 10, 2019 53.58 53.58 53.44 53.48 1,372,883 -0.11(-0.21%)
Sep 09, 2019 53.63 53.63 53.58 53.59 833,891 -0.07(-0.13%)
Sep 06, 2019 53.64 53.70 53.63 53.66 675,300 -0.01(-0.02%)
Sep 05, 2019 53.70 53.70 53.61 53.67 889,085 -0.09(-0.17%)
Sep 04, 2019 53.73 53.78 53.70 53.76 1,486,723 +0.05(+0.09%)
Sep 03, 2019 53.70 53.75 53.63 53.71 3,132,109 -0.07(-0.13%)
Aug 30, 2019 53.79 53.82 53.77 53.78 1,330,100 -0.01(-0.02%)
Aug 29, 2019 53.82 53.83 53.77 53.79 1,450,243 -0.03(-0.06%)
Aug 28, 2019 53.84 53.86 53.82 53.82 1,261,670 +0.02(+0.04%)
Aug 27, 2019 53.77 53.82 53.75 53.80 770,943 +0.06(+0.11%)
Aug 26, 2019 53.76 53.78 53.73 53.74 461,092 +0.00(+0.00%)
Aug 23, 2019 53.68 53.79 53.66 53.74 618,800 +0.07(+0.13%)
Aug 22, 2019 53.69 53.73 53.66 53.67 998,981 -0.02(-0.04%)
Aug 21, 2019 53.69 53.76 53.67 53.69 888,444 -0.04(-0.07%)
Aug 20, 2019 53.70 53.74 53.68 53.73 985,825 +0.11(+0.21%)
Aug 19, 2019 53.63 53.65 53.62 53.62 575,139 -0.01(-0.02%)
Aug 16, 2019 53.63 53.66 53.57 53.63 833,300 -0.02(-0.04%)
Aug 15, 2019 53.57 53.66 53.55 53.65 863,453 +0.14(+0.26%)
Aug 14, 2019 53.54 53.56 53.51 53.51 755,926 +0.03(+0.06%)
Aug 13, 2019 53.51 53.52 53.46 53.48 924,789 -0.07(-0.13%)
Aug 12, 2019 53.54 53.57 53.52 53.55 1,090,832 +0.05(+0.09%)
Aug 09, 2019 53.55 53.56 53.50 53.50 637,600 -0.01(-0.02%)
Aug 08, 2019 53.52 53.56 53.49 53.51 740,103 -0.02(-0.04%)
Aug 07, 2019 53.63 53.64 53.53 53.53 1,316,186 -0.02(-0.04%)
Aug 06, 2019 53.49 53.55 53.47 53.55 969,062 +0.09(+0.18%)
Aug 05, 2019 53.51 53.52 53.44 53.46 3,344,870 +0.08(+0.14%)
Aug 02, 2019 53.42 53.44 53.37 53.38 3,970,700 -0.06(-0.11%)
Aug 01, 2019 53.28 53.48 53.27 53.44 5,573,065 +0.07(+0.13%)
Jul 31, 2019 53.41 53.46 53.28 53.37 1,706,798 -0.03(-0.06%)
Jul 30, 2019 53.40 53.40 53.35 53.40 1,183,026 +0.01(+0.01%)
Jul 29, 2019 53.39 53.42 53.37 53.40 896,023 +0.03(+0.05%)
Jul 26, 2019 53.37 53.39 53.34 53.37 878,900 -0.01(-0.01%)
Jul 25, 2019 53.40 53.40 53.35 53.38 641,815 -0.03(-0.05%)
Jul 24, 2019 53.41 53.43 53.39 53.40 1,202,362 +0.02(+0.04%)
Jul 23, 2019 53.39 53.40 53.37 53.38 1,260,565 +0.00(+0.00%)
Jul 22, 2019 53.38 53.41 53.36 53.38 891,604 +0.03(+0.06%)
Jul 19, 2019 53.36 53.38 53.33 53.35 592,600 -0.05(-0.09%)
Jul 18, 2019 53.32 53.41 53.30 53.40 624,297 +0.10(+0.19%)
Jul 17, 2019 53.25 53.32 53.24 53.30 726,965 +0.07(+0.13%)
Jul 16, 2019 53.22 53.25 53.21 53.23 1,578,928 -0.06(-0.11%)
Jul 15, 2019 53.26 53.29 53.25 53.29 892,181 +0.04(+0.08%)
Jul 12, 2019 53.22 53.28 53.22 53.25 910,100 -0.02(-0.04%)
Jul 11, 2019 53.28 53.30 53.24 53.27 1,049,279 +0.01(+0.02%)
Jul 10, 2019 53.23 53.31 53.22 53.26 823,719 +0.10(+0.19%)
Jul 09, 2019 53.21 53.21 53.16 53.16 757,635 -0.08(-0.15%)
Jul 08, 2019 53.26 53.27 53.22 53.24 1,731,931 +0.01(+0.02%)
Jul 05, 2019 53.27 53.29 53.19 53.23 1,599,000 -0.12(-0.22%)
Jul 03, 2019 53.36 53.38 53.35 53.35 542,900 +0.01(+0.02%)
Jul 02, 2019 53.31 53.38 53.29 53.34 3,609,111 +0.05(+0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.