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

52.58 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 47.56 47.56 47.54 47.56 2,295,244 +0.01(+0.02%)
Nov 27, 2019 47.57 47.57 47.54 47.55 808,691 -0.03(-0.06%)
Nov 26, 2019 47.58 47.59 47.56 47.58 1,187,625 +0.04(+0.07%)
Nov 25, 2019 47.55 47.55 47.52 47.54 3,816,660 +0.01(+0.03%)
Nov 22, 2019 47.54 47.54 47.52 47.53 748,299 +0.01(+0.03%)
Nov 21, 2019 47.55 47.55 47.52 47.52 736,028 -0.04(-0.08%)
Nov 20, 2019 47.56 47.57 47.54 47.56 674,896 +0.01(+0.03%)
Nov 19, 2019 47.51 47.54 47.51 47.54 1,011,045 +0.02(+0.04%)
Nov 18, 2019 47.51 47.55 47.49 47.53 2,280,094 +0.04(+0.07%)
Nov 15, 2019 47.51 47.51 47.48 47.49 719,514 -0.02(-0.04%)
Nov 14, 2019 47.50 47.53 47.49 47.51 927,669 +0.06(+0.13%)
Nov 13, 2019 47.47 47.47 47.43 47.45 771,851 +0.04(+0.07%)
Nov 12, 2019 47.39 47.43 47.38 47.41 2,601,885 +0.02(+0.05%)
Nov 11, 2019 47.43 47.43 47.38 47.39 826,451 -0.00(-0.01%)
Nov 08, 2019 47.40 47.43 47.39 47.39 746,493 +0.00(+0.00%)
Nov 07, 2019 47.43 47.44 47.36 47.39 1,063,382 -0.10(-0.21%)
Nov 06, 2019 47.46 47.50 47.46 47.49 1,506,268 +0.08(+0.17%)
Nov 05, 2019 47.45 47.45 47.39 47.41 972,763 -0.05(-0.11%)
Nov 04, 2019 47.48 47.50 47.47 47.47 2,131,080 -0.04(-0.07%)
Nov 01, 2019 47.51 47.56 47.49 47.50 903,061 -0.02(-0.04%)
Oct 31, 2019 47.48 47.55 47.45 47.52 2,044,063 +0.08(+0.17%)
Oct 30, 2019 47.40 47.44 47.35 47.44 930,668 +0.04(+0.07%)
Oct 29, 2019 47.42 47.42 47.40 47.41 791,402 -0.01(-0.02%)
Oct 28, 2019 47.41 47.42 47.38 47.41 3,542,069 -0.02(-0.04%)
Oct 25, 2019 47.49 47.49 47.41 47.43 768,770 -0.03(-0.06%)
Oct 24, 2019 47.49 47.49 47.46 47.46 798,775 +0.02(+0.04%)
Oct 23, 2019 47.47 47.48 47.43 47.44 857,305 +0.00(+0.01%)
Oct 22, 2019 47.44 47.45 47.41 47.44 777,662 +0.02(+0.05%)
Oct 21, 2019 47.43 47.43 47.40 47.41 725,460 -0.01(-0.02%)
Oct 18, 2019 47.43 47.46 47.42 47.42 806,682 +0.02(+0.04%)
Oct 17, 2019 47.41 47.44 47.38 47.41 923,318 +0.01(+0.02%)
Oct 16, 2019 47.40 47.42 47.38 47.40 809,607 +0.05(+0.11%)
Oct 15, 2019 47.39 47.41 47.34 47.34 1,362,227 -0.03(-0.06%)
Oct 14, 2019 47.38 47.40 47.36 47.37 483,008 +0.02(+0.04%)
Oct 11, 2019 47.40 47.40 47.34 47.35 947,241 -0.06(-0.13%)
Oct 10, 2019 47.48 47.48 47.41 47.41 2,911,573 -0.07(-0.15%)
Oct 09, 2019 47.53 47.54 47.47 47.49 1,555,607 -0.04(-0.09%)
Oct 08, 2019 47.56 47.57 47.49 47.53 721,073 +0.03(+0.06%)
Oct 07, 2019 47.54 47.54 47.48 47.50 1,057,413 -0.04(-0.09%)
Oct 04, 2019 47.54 47.57 47.51 47.55 907,405 -0.01(-0.02%)
Oct 03, 2019 47.48 47.57 47.47 47.56 1,205,248 +0.12(+0.26%)
Oct 02, 2019 47.41 47.46 47.39 47.43 829,578 +0.04(+0.09%)
Oct 01, 2019 47.29 47.42 47.26 47.39 1,118,372 +0.08(+0.18%)
Sep 30, 2019 47.27 47.31 47.25 47.31 2,737,550 +0.03(+0.06%)
Sep 27, 2019 47.26 47.30 47.24 47.28 1,186,959 +0.00(+0.00%)
Sep 26, 2019 47.28 47.29 47.24 47.28 799,201 +0.05(+0.10%)
Sep 25, 2019 47.29 47.29 47.20 47.23 810,246 -0.07(-0.14%)
Sep 24, 2019 47.26 47.33 47.26 47.30 2,213,855 +0.05(+0.10%)
Sep 23, 2019 47.26 47.30 47.23 47.25 629,485 +0.02(+0.05%)
Sep 20, 2019 47.17 47.23 47.16 47.23 922,383 +0.10(+0.21%)
Sep 19, 2019 47.16 47.16 47.13 47.13 2,255,845 +0.01(+0.02%)
Sep 18, 2019 47.16 47.20 47.06 47.12 972,126 +0.00(+0.00%)
Sep 17, 2019 47.08 47.15 47.06 47.12 6,663,079 +0.04(+0.09%)
Sep 16, 2019 47.06 47.08 47.02 47.08 819,371 +0.08(+0.17%)
Sep 13, 2019 47.07 47.08 47.00 47.00 849,092 -0.10(-0.21%)
Sep 12, 2019 47.19 47.19 47.09 47.09 1,293,178 -0.02(-0.04%)
Sep 11, 2019 47.13 47.16 47.11 47.11 1,405,947 -0.03(-0.06%)
Sep 10, 2019 47.23 47.23 47.10 47.14 1,557,594 -0.10(-0.21%)
Sep 09, 2019 47.27 47.27 47.23 47.23 946,085 -0.06(-0.13%)
Sep 06, 2019 47.28 47.33 47.27 47.30 766,156 -0.01(-0.02%)
Sep 05, 2019 47.33 47.33 47.25 47.31 1,008,705 -0.08(-0.17%)
Sep 04, 2019 47.36 47.40 47.33 47.38 1,686,751 +0.04(+0.09%)
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.