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

53.82 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2022 53.80 53.99 53.70 53.82 170,319 -0.34(-0.63%)
May 16, 2022 54.30 54.58 54.16 54.16 192,171 +0.03(+0.06%)
May 13, 2022 54.48 54.52 54.03 54.13 340,498 -0.48(-0.88%)
May 12, 2022 54.80 55.23 54.59 54.61 556,844 -0.08(-0.15%)
May 11, 2022 53.84 54.94 53.73 54.69 772,579 +0.48(+0.89%)
May 10, 2022 54.45 54.74 54.20 54.21 686,676 +0.31(+0.58%)
May 09, 2022 53.27 53.93 53.15 53.90 195,237 +0.21(+0.39%)
May 06, 2022 53.78 54.17 53.54 53.69 320,774 -0.64(-1.18%)
May 05, 2022 55.01 55.01 53.76 54.33 346,742 -1.48(-2.65%)
May 04, 2022 55.06 55.93 54.73 55.81 77,040 +0.71(+1.29%)
May 03, 2022 55.26 55.54 55.06 55.10 243,782 +0.50(+0.92%)
May 02, 2022 54.63 54.73 54.32 54.60 213,962 -0.68(-1.23%)
Apr 29, 2022 55.67 56.19 55.23 55.28 646,377 -1.02(-1.81%)
Apr 28, 2022 55.75 56.30 55.65 56.30 255,180 +0.31(+0.55%)
Apr 27, 2022 56.70 56.83 55.99 55.99 179,993 -0.80(-1.41%)
Apr 26, 2022 57.23 57.23 56.71 56.79 646,090 +0.08(+0.14%)
Apr 25, 2022 56.35 56.98 56.35 56.71 183,241 +0.66(+1.18%)
Apr 22, 2022 55.93 56.38 55.75 56.05 301,940 -0.33(-0.59%)
Apr 21, 2022 56.74 56.80 55.89 56.38 511,689 -0.55(-0.97%)
Apr 20, 2022 56.53 57.09 56.48 56.93 146,945 +0.89(+1.59%)
Apr 19, 2022 56.16 56.33 55.94 56.04 250,134 -0.53(-0.94%)
Apr 18, 2022 56.99 57.10 56.44 56.57 524,976 -0.66(-1.15%)
Apr 14, 2022 58.15 58.15 57.16 57.23 162,650 -1.03(-1.77%)
Apr 13, 2022 57.69 58.26 57.69 58.26 537,609 +0.51(+0.88%)
Apr 12, 2022 58.40 58.59 57.73 57.75 709,543 -0.20(-0.35%)
Apr 11, 2022 58.27 58.32 57.66 57.95 335,705 -0.76(-1.29%)
Apr 08, 2022 58.83 59.03 58.49 58.71 759,205 -0.80(-1.34%)
Apr 07, 2022 59.64 59.73 59.26 59.51 179,793 -0.40(-0.67%)
Apr 06, 2022 59.48 60.31 59.22 59.91 308,988 -0.43(-0.71%)
Apr 05, 2022 61.61 61.69 60.34 60.34 302,992 -1.57(-2.54%)
Apr 04, 2022 61.72 61.92 61.34 61.91 259,522 +0.25(+0.41%)
Apr 01, 2022 60.73 61.92 60.70 61.66 151,103 +0.24(+0.39%)
Mar 31, 2022 61.59 61.86 61.34 61.42 339,713 -0.08(-0.13%)
Mar 30, 2022 60.98 61.65 60.98 61.50 659,462 +0.22(+0.36%)
Mar 29, 2022 61.16 61.56 60.93 61.28 125,709 +0.47(+0.77%)
Mar 28, 2022 60.38 60.88 60.28 60.81 193,801 +0.62(+1.03%)
Mar 25, 2022 60.46 60.47 59.87 60.19 350,326 -0.56(-0.92%)
Mar 24, 2022 60.18 60.89 59.86 60.75 255,236 +0.09(+0.15%)
Mar 23, 2022 60.44 60.74 60.18 60.66 360,699 +0.36(+0.60%)
Mar 22, 2022 60.24 60.43 60.21 60.30 132,090 -0.33(-0.54%)
Mar 21, 2022 60.99 61.22 60.45 60.63 384,942 -1.14(-1.85%)
Mar 18, 2022 61.34 61.86 61.27 61.77 188,333 +0.23(+0.37%)
Mar 17, 2022 61.21 61.81 61.13 61.54 384,322 +0.81(+1.33%)
Mar 16, 2022 60.33 60.76 59.44 60.73 522,788 +0.81(+1.35%)
Mar 15, 2022 59.75 59.98 59.50 59.92 870,658 +0.62(+1.05%)
Mar 14, 2022 59.72 59.75 59.27 59.30 948,752 -1.17(-1.93%)
Mar 11, 2022 60.51 60.66 60.40 60.47 381,660 -0.13(-0.21%)
Mar 10, 2022 60.86 60.12 60.60 2,006,922 -0.81(-1.32%)
Mar 09, 2022 61.41 61.78 61.40 61.41 1,002,820 +0.00(+0.00%)
Mar 08, 2022 61.15 61.70 60.85 61.41 632,035 -0.34(-0.55%)
Mar 07, 2022 62.19 62.42 61.65 61.75 578,706 -0.97(-1.55%)
Mar 04, 2022 63.29 63.32 62.63 62.72 524,006 +0.09(+0.14%)
Mar 03, 2022 62.69 62.90 62.44 62.63 395,480 +0.24(+0.38%)
Mar 02, 2022 63.17 63.28 62.26 62.39 993,875 -1.32(-2.07%)
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.