Dark

IGSB
iShares Trust iShares 1-5 Year Investment Grade Corporate Bond ETF
stock NASDAQ ETF

At Close

Oct 1, 2026 3:59:52 PM EDT

51.12USD-0.215%(-0.11)5,118,871

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:29:30 AM EDT

51.02USD-0.410%(-0.21)6,436

After-hours

Sep 30, 2026 4:42:30 PM EDT

51.19USD-0.098%(-0.05)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	51.0200	51.1550	50.975000	51.1200	-0.215%	5,118,871	0.000%
2026-09-30	51.2900	51.3000	51.190000	51.2300	+0.039%	14,838,738	-0.215%
2026-09-29	51.2500	51.2500	51.140000	51.2100	+0.020%	6,648,724	-0.176%
2026-09-28	51.2300	51.2400	51.150000	51.2000	-0.234%	5,350,336	-0.156%
2026-09-25	51.3100	51.3500	51.240000	51.3200	+0.137%	7,738,570	-0.390%
2026-09-24	51.3800	51.3855	51.250000	51.2500	-0.156%	9,139,290	-0.254%
2026-09-23	51.5400	51.5400	51.280000	51.3300	-0.446%	5,157,301	-0.409%
2026-09-22	51.5800	51.5800	51.520000	51.5600	0.000%	5,746,293	-0.853%
2026-09-21	51.5700	51.5800	51.540000	51.5600	+0.117%	2,889,253	-0.853%
2026-09-18	51.5400	51.5400	51.500000	51.5000	-0.174%	1,681,091	-0.738%
2026-09-17	51.6000	51.6000	51.555000	51.5900	+0.233%	1,519,343	-0.911%
2026-09-16	51.5600	51.6800	51.470000	51.4700	-0.058%	7,131,661	-0.680%
2026-09-15	51.5200	51.5300	51.500000	51.5000	-0.019%	3,577,599	-0.738%
2026-09-14	51.5300	51.5857	51.480000	51.5100	-0.039%	3,035,633	-0.757%
2026-09-11	51.6200	51.6300	51.530000	51.5300	-0.097%	6,386,755	-0.796%
2026-09-10	51.6900	51.6900	51.570000	51.5800	-0.405%	5,600,310	-0.892%
2026-09-09	51.7900	51.8300	51.780000	51.7900	-0.058%	3,080,849	-1.294%
2026-09-08	51.8600	51.8800	51.810100	51.8200	-0.067%	1,522,002	-1.351%
2026-09-04	51.8400	51.8700	51.840000	51.8550	-0.010%	1,647,072	-1.417%
2026-09-03	51.9000	51.9000	51.850000	51.8600	+0.087%	2,508,896	-1.427%
2026-09-02	51.8200	51.8200	51.780000	51.8150	+0.087%	5,639,751	-1.341%
2026-09-01	51.8400	51.8600	51.770000	51.7700	-0.614%	2,326,127	-1.256%
2026-08-31	52.0800	52.0900	52.060100	52.0900	+0.038%	1,819,382	-1.862%
2026-08-28	52.2000	52.2200	52.070000	52.0700	-0.268%	3,737,968	-1.824%
2026-08-27	52.2100	52.2200	52.180000	52.2100	+0.019%	2,236,561	-2.088%
2026-08-26	52.2100	52.2200	52.180000	52.2000	-0.057%	3,339,316	-2.069%
2026-08-25	52.1800	52.2300	52.180000	52.2300	+0.173%	1,839,608	-2.125%
2026-08-24	52.1300	52.1499	52.120000	52.1400	+0.058%	3,304,008	-1.956%
2026-08-21	52.1400	52.1400	52.090000	52.1100	-0.058%	1,164,843	-1.900%
2026-08-20	52.1100	52.1400	52.110000	52.1400	-0.105%	3,080,942	-1.956%
2026-08-19	52.1800	52.2000	52.120000	52.1950	+0.105%	2,356,787	-2.060%
2026-08-18	52.1100	52.1500	52.085000	52.1400	+0.019%	3,442,382	-1.956%
2026-08-17	52.1500	52.1700	52.130000	52.1300	-0.038%	1,870,654	-1.937%
2026-08-14	52.2200	52.2300	52.140000	52.1500	-0.096%	3,387,884	-1.975%
2026-08-13	52.2000	52.2376	52.180000	52.2000	+0.173%	1,606,323	-2.069%
2026-08-12	52.1300	52.1500	52.100000	52.1100	+0.077%	3,411,327	-1.900%
2026-08-11	52.0900	52.1000	52.060000	52.0700	+0.058%	2,700,821	-1.824%
2026-08-10	52.0900	52.0900	52.040000	52.0400	-0.173%	1,687,290	-1.768%
2026-08-07	52.1600	52.1600	52.100000	52.1300	+0.134%	1,516,027	-1.937%
2026-08-06	52.0700	52.0800	52.030000	52.0600	-0.115%	2,359,140	-1.806%
2026-08-05	52.1200	52.1300	52.080100	52.1200	0.000%	3,469,254	-1.919%
2026-08-04	52.0600	52.1200	52.060000	52.1200	+0.231%	4,572,735	-1.919%
2026-08-03	51.9900	52.0100	51.980000	52.0000	-0.307%	2,258,633	-1.692%
2026-07-31	52.1400	52.1600	52.100000	52.1600	-0.038%	2,380,902	-1.994%
2026-07-30	52.1800	52.2100	52.160000	52.1800	+0.077%	7,572,148	-2.031%
2026-07-29	52.1200	52.1878	52.060000	52.1400	+0.019%	1,856,787	-1.956%
2026-07-28	52.1100	52.1700	52.100000	52.1300	+0.134%	2,098,840	-1.937%
2026-07-27	52.0900	52.1000	52.060000	52.0600	+0.019%	2,195,302	-1.806%
2026-07-24	52.0400	52.0700	52.020000	52.0500	+0.077%	1,678,293	-1.787%
2026-07-23	51.9900	52.0100	51.965000	52.0100	-0.134%	2,743,908	-1.711%
2026-07-22	52.0900	52.1100	52.060000	52.0800	-0.077%	1,851,233	-1.843%
2026-07-21	52.1500	52.1599	52.100000	52.1200	-0.096%	1,961,696	-1.919%
2026-07-20	52.2000	52.2100	52.150000	52.1700	-0.067%	2,057,435	-2.013%
2026-07-17	52.2500	52.2700	52.200000	52.2050	+0.010%	1,862,105	-2.078%
2026-07-16	52.1900	52.2200	52.185000	52.2000	-0.038%	2,533,679	-2.069%
2026-07-15	52.1800	52.2500	52.170000	52.2200	+0.173%	2,431,234	-2.106%
2026-07-14	52.1200	52.1600	52.103200	52.1300	+0.173%	1,725,915	-1.937%
2026-07-13	52.1200	52.1500	52.035000	52.0400	-0.173%	2,439,944	-1.768%
2026-07-10	52.1900	52.1900	52.120000	52.1300	-0.077%	5,087,314	-1.937%
2026-07-09	52.1800	52.2200	52.152000	52.1700	+0.077%	1,597,316	-2.013%
2026-07-08	52.1500	52.1500	52.090000	52.1300	-0.077%	2,491,047	-1.937%
2026-07-07	52.2400	52.2500	52.160000	52.1700	-0.210%	2,528,108	-2.013%
2026-07-06	52.2500	52.2900	52.230100	52.2800	+0.057%	1,880,210	-2.219%
2026-07-02	52.2400	52.2700	52.225000	52.2500	+0.153%	2,318,640	-2.163%
2026-07-01	52.1800	52.2200	52.170000	52.1700	-0.458%	3,738,994	-2.013%
2026-06-30	52.4300	52.4500	52.400000	52.4100	-0.133%	15,140,473	-2.461%
2026-06-29	52.4400	52.4800	52.430000	52.4800	+0.038%	3,198,277	-2.591%
2026-06-26	52.4400	52.4800	52.415000	52.4600	+0.115%	1,818,155	-2.554%
2026-06-25	52.4200	52.4399	52.390100	52.4000	+0.076%	2,364,032	-2.443%
2026-06-24	52.3600	52.3900	52.340000	52.3600	+0.153%	2,252,265	-2.368%
2026-06-23	52.2800	52.3200	52.280000	52.2800	+0.096%	3,952,221	-2.219%
2026-06-22	52.2500	52.2600	52.220100	52.2300	-0.134%	2,399,914	-2.125%
2026-06-18	52.3200	52.3500	52.280100	52.3000	+0.192%	1,444,516	-2.256%
2026-06-17	52.3800	52.3999	52.192500	52.2000	-0.325%	1,819,928	-2.069%
2026-06-16	52.3800	52.4100	52.350000	52.3700	0.000%	1,791,906	-2.387%
2026-06-15	52.4100	52.4250	52.360000	52.3700	+0.057%	4,063,190	-2.387%
2026-06-12	52.3300	52.3550	52.280100	52.3400	-0.019%	1,767,638	-2.331%
2026-06-11	52.2000	52.3600	52.185000	52.3500	+0.307%	2,617,377	-2.350%
2026-06-10	52.2400	52.2500	52.175000	52.1900	-0.057%	7,130,851	-2.050%
2026-06-09	52.2000	52.2250	52.155000	52.2200	+0.115%	4,050,607	-2.106%
2026-06-08	52.1800	52.2100	52.140000	52.1600	+0.038%	1,470,537	-1.994%
2026-06-05	52.2000	52.2000	52.120000	52.1400	-0.306%	1,956,697	-1.956%
2026-06-04	52.3200	52.3300	52.270000	52.3000	+0.077%	4,891,968	-2.256%
2026-06-03	52.2400	52.2600	52.210100	52.2600	-0.057%	4,057,894	-2.181%
2026-06-02	52.3200	52.3300	52.270000	52.2900	-0.019%	1,987,126	-2.238%
2026-06-01	52.2400	52.3000	52.200000	52.3000	-0.457%	1,652,607	-2.256%
2026-05-29	52.5100	52.6100	52.501000	52.5400	+0.114%	11,240,344	-2.703%
2026-05-28	52.4400	52.5199	52.422900	52.4800	+0.095%	1,845,918	-2.591%
2026-05-27	52.4400	52.4600	52.420000	52.4300	+0.019%	2,197,609	-2.499%
2026-05-26	52.4300	52.4400	52.370000	52.4200	+0.191%	3,635,004	-2.480%
2026-05-22	52.3700	52.3800	52.275000	52.3200	0.000%	2,113,612	-2.294%
2026-05-21	52.2700	52.3399	52.220000	52.3200	0.000%	2,813,502	-2.294%
2026-05-20	52.1800	52.3450	52.170000	52.3200	+0.288%	2,754,707	-2.294%
2026-05-19	52.1900	52.2200	52.130000	52.1700	-0.153%	3,172,087	-2.013%
2026-05-18	52.3000	52.3199	52.220000	52.2500	0.000%	2,272,125	-2.163%
2026-05-15	52.2800	52.2900	52.230000	52.2500	-0.191%	3,241,293	-2.163%
2026-05-14	52.4400	52.4400	52.350000	52.3500	-0.057%	1,692,095	-2.350%
2026-05-13	52.3700	52.4100	52.330100	52.3800	+0.010%	2,732,912	-2.405%
2026-05-12	52.3800	52.3900	52.340000	52.3750	-0.086%	3,002,969	-2.396%
2026-05-11	52.4700	52.4800	52.420000	52.4200	-0.133%	1,858,510	-2.480%
2026-05-08	52.4800	52.5000	52.452100	52.4900	+0.134%	3,078,370	-2.610%
2026-05-07	52.5300	52.5500	52.390100	52.4200	-0.095%	4,096,784	-2.480%
2026-05-06	52.4700	52.4975	52.450000	52.4700	+0.210%	2,748,426	-2.573%
2026-05-05	52.3600	52.4075	52.350000	52.3600	+0.076%	5,949,553	-2.368%
2026-05-04	52.3600	52.3800	52.265000	52.3200	-0.115%	2,083,999	-2.294%
2026-05-01	52.3800	52.4699	52.370000	52.3800	-0.399%	1,277,068	-2.405%
2026-04-30	52.5800	52.5999	52.540000	52.5900	+0.191%	9,785,180	-2.795%
2026-04-29	52.5800	52.5800	52.480000	52.4900	-0.228%	3,350,371	-2.610%
2026-04-28	52.6200	52.6300	52.590000	52.6100	-0.076%	5,078,705	-2.832%
2026-04-27	52.6700	52.6879	52.620000	52.6500	-0.038%	2,664,920	-2.906%
2026-04-24	52.6400	52.7099	52.610100	52.6700	+0.114%	3,769,697	-2.943%
2026-04-23	52.6800	52.6899	52.574200	52.6100	-0.076%	1,268,975	-2.832%
2026-04-22	52.6900	52.7000	52.650000	52.6500	+0.019%	1,457,498	-2.906%
2026-04-21	52.7000	52.7100	52.630800	52.6400	-0.171%	3,350,644	-2.888%
2026-04-20	52.7300	52.7400	52.700000	52.7300	+0.038%	1,889,896	-3.053%
2026-04-17	52.7400	52.7700	52.710000	52.7100	+0.209%	4,484,249	-3.017%
2026-04-16	52.6600	52.6700	52.585000	52.6000	-0.095%	2,304,857	-2.814%
2026-04-15	52.6500	52.6600	52.620000	52.6500	-0.038%	2,425,264	-2.906%
2026-04-14	52.6100	52.6700	52.595000	52.6700	+0.133%	1,254,880	-2.943%
2026-04-13	52.5100	52.6000	52.510000	52.6000	+0.152%	1,492,975	-2.814%
2026-04-10	52.5600	52.5900	52.510000	52.5200	-0.095%	2,003,242	-2.666%
2026-04-09	52.5000	52.6200	52.500000	52.5700	+0.057%	4,315,844	-2.758%
2026-04-08	52.6000	52.6200	52.510000	52.5400	+0.152%	2,928,259	-2.703%
2026-04-07	52.4100	52.4700	52.310100	52.4600	+0.134%	2,754,752	-2.554%
2026-04-06	52.3700	52.4300	52.365000	52.3900	-0.114%	2,839,429	-2.424%
2026-04-02	52.3500	52.4900	52.350000	52.4500	+0.076%	5,082,255	-2.536%
2026-04-01	52.3700	52.4200	52.365000	52.4100	-0.285%	4,700,696	-2.461%
2026-03-31	52.5400	52.6100	52.510000	52.5600	+0.267%	5,445,737	-2.740%
2026-03-30	52.4350	52.4799	52.410000	52.4200	+0.210%	4,112,666	-2.480%
2026-03-27	52.2500	52.3400	52.240000	52.3100	+0.096%	4,550,702	-2.275%
2026-03-26	52.3700	52.4200	52.250000	52.2600	-0.362%	6,323,557	-2.181%
2026-03-25	52.4700	52.5000	52.430000	52.4500	+0.134%	4,351,760	-2.536%
2026-03-24	52.3600	52.4600	52.345000	52.3800	-0.152%	4,844,912	-2.405%
2026-03-23	52.3800	52.5300	52.360000	52.4600	+0.248%	7,189,634	-2.554%
2026-03-20	52.4500	52.4598	52.330000	52.3300	-0.400%	7,826,395	-2.312%
2026-03-19	52.3900	52.5800	52.352000	52.5400	+0.095%	5,843,178	-2.703%
2026-03-18	52.6000	52.6200	52.480000	52.4900	-0.285%	6,594,407	-2.610%
2026-03-17	52.6000	52.6400	52.590000	52.6400	+0.171%	7,290,276	-2.888%
2026-03-16	52.5900	52.6000	52.510100	52.5500	+0.172%	8,359,072	-2.721%
2026-03-13	52.5800	52.6065	52.440100	52.4600	-0.076%	4,773,179	-2.554%
2026-03-12	52.6400	52.6400	52.460700	52.5000	-0.398%	4,547,636	-2.629%
2026-03-11	52.7700	52.7700	52.680000	52.7100	-0.189%	3,476,273	-3.017%
2026-03-10	52.8000	52.8900	52.793234	52.8100	-0.076%	3,954,732	-3.200%
2026-03-09	52.7700	52.8700	52.740100	52.8500	+0.095%	2,872,825	-3.273%
2026-03-06	52.7800	52.8700	52.750000	52.8000	-0.057%	3,178,221	-3.182%
2026-03-05	52.8400	52.8487	52.790000	52.8300	-0.076%	2,059,093	-3.237%
2026-03-04	52.9200	52.9450	52.870000	52.8700	-0.076%	3,324,067	-3.310%
2026-03-03	52.8100	52.9500	52.790000	52.9100	-0.019%	5,282,379	-3.383%
2026-03-02	52.9700	52.9700	52.890000	52.9200	-0.582%	4,043,322	-3.401%
2026-02-27	53.2200	53.2500	53.202000	53.2300	+0.075%	3,378,460	-3.964%
2026-02-26	53.1400	53.1900	53.140000	53.1900	+0.038%	1,719,480	-3.892%
2026-02-25	53.1500	53.1800	53.140100	53.1700	0.000%	2,761,795	-3.856%
2026-02-24	53.1500	53.1800	53.130100	53.1700	-0.038%	2,132,114	-3.856%
2026-02-23	53.1500	53.2000	53.130000	53.1900	+0.113%	1,635,756	-3.892%
2026-02-20	53.1400	53.1500	53.105000	53.1300	0.000%	1,776,508	-3.783%
2026-02-19	53.1000	53.1300	53.090000	53.1300	+0.038%	2,893,138	-3.783%
2026-02-18	53.1100	53.1300	53.100000	53.1100	-0.019%	2,525,128	-3.747%
2026-02-17	53.1200	53.1400	53.100000	53.1200	-0.019%	2,843,803	-3.765%
2026-02-13	53.1250	53.1399	53.100000	53.1300	+0.151%	2,754,557	-3.783%
2026-02-12	53.0100	53.0599	53.000100	53.0500	+0.113%	2,384,132	-3.638%
2026-02-11	52.9700	53.0100	52.960000	52.9900	-0.075%	2,522,823	-3.529%
2026-02-10	53.0300	53.0500	53.020000	53.0300	+0.075%	2,128,546	-3.602%
2026-02-09	52.9800	53.0100	52.970000	52.9900	+0.019%	3,185,357	-3.529%
2026-02-06	52.9800	53.0000	52.940000	52.9800	-0.019%	4,721,749	-3.511%
2026-02-05	52.9300	52.9900	52.910000	52.9900	+0.246%	3,442,856	-3.529%
2026-02-04	52.8400	52.8700	52.825000	52.8600	0.000%	2,672,640	-3.292%
2026-02-03	52.8400	52.8699	52.830000	52.8600	0.000%	5,346,349	-3.292%
2026-02-02	52.9200	52.9200	52.850000	52.8600	-0.471%	3,090,418	-3.292%
2026-01-30	53.0600	53.1200	53.060000	53.1100	+0.113%	11,354,367	-3.747%
2026-01-29	53.0300	53.0700	53.012000	53.0500	+0.038%	3,081,106	-3.638%
2026-01-28	53.0400	53.0400	52.990000	53.0300	+0.019%	2,489,811	-3.602%
2026-01-27	53.0000	53.0400	52.991300	53.0200	+0.057%	6,324,419	-3.584%
2026-01-26	52.9800	53.0100	52.980000	52.9900	+0.019%	3,145,471	-3.529%
2026-01-23	52.9400	52.9900	52.930000	52.9800	+0.057%	3,384,852	-3.511%
2026-01-22	52.9300	52.9500	52.920000	52.9500	0.000%	4,950,053	-3.456%
2026-01-21	52.9100	52.9600	52.910000	52.9500	+0.132%	2,639,702	-3.456%
2026-01-20	52.8800	52.9100	52.870000	52.8800	-0.076%	4,530,611	-3.328%
2026-01-16	52.9500	52.9590	52.890000	52.9200	-0.038%	3,431,835	-3.401%
2026-01-15	52.9700	52.9700	52.930000	52.9400	-0.057%	2,648,313	-3.438%
2026-01-14	52.9650	52.9900	52.960000	52.9700	+0.019%	7,362,563	-3.493%
2026-01-13	52.9400	52.9600	52.920000	52.9600	+0.113%	3,047,466	-3.474%
2026-01-12	52.8900	52.9199	52.880000	52.9000	-0.019%	10,260,260	-3.365%
2026-01-09	52.9200	52.9400	52.890000	52.9100	0.000%	5,386,210	-3.383%
2026-01-08	52.9200	52.9400	52.900000	52.9100	-0.038%	4,940,336	-3.383%
2026-01-07	52.9800	52.9800	52.930000	52.9300	-0.019%	4,869,274	-3.420%
2026-01-06	52.9400	52.9500	52.910000	52.9400	0.000%	8,930,337	-3.438%
2026-01-05	52.9400	52.9500	52.910100	52.9400	+0.095%	3,161,097	-3.438%
2026-01-02	52.8900	52.9200	52.870000	52.8900	+0.019%	2,282,048	-3.347%
2025-12-31	52.9100	52.9300	52.860000	52.8800	-0.094%	2,377,601	-3.328%
2025-12-30	52.9100	52.9500	52.890000	52.9300	0.000%	2,999,470	-3.420%
2025-12-29	52.9000	52.9300	52.880000	52.9300	+0.057%	1,486,453	-3.420%
2025-12-26	52.8900	52.9000	52.860000	52.9000	+0.095%	2,622,438	-3.365%
2025-12-24	52.8100	52.8500	52.790000	52.8500	+0.152%	1,248,584	-3.273%
2025-12-23	52.7400	52.7900	52.730000	52.7700	-0.038%	1,841,071	-3.127%
2025-12-22	52.8000	52.8200	52.770000	52.7900	-0.019%	2,552,525	-3.163%
2025-12-19	52.8100	52.8100	52.790000	52.8000	-0.415%	2,180,820	-3.182%
2025-12-18	53.0200	53.0400	52.990000	53.0200	+0.132%	6,243,565	-3.584%
2025-12-17	52.9500	52.9700	52.930000	52.9500	-0.038%	5,034,340	-3.456%
2025-12-16	52.9200	52.9800	52.910000	52.9700	+0.094%	2,711,365	-3.493%
2025-12-15	52.9300	52.9600	52.890100	52.9200	+0.095%	5,100,857	-3.401%
2025-12-12	52.8800	52.9075	52.870000	52.8700	-0.094%	1,374,719	-3.310%
2025-12-11	52.9400	52.9700	52.900000	52.9200	0.000%	2,569,423	-3.401%
2025-12-10	52.7900	52.9200	52.780000	52.9200	+0.227%	2,430,704	-3.401%
2025-12-09	52.8500	52.8600	52.780000	52.8000	-0.057%	2,072,982	-3.182%
2025-12-08	52.8700	52.8700	52.800000	52.8300	-0.057%	1,985,492	-3.237%
2025-12-05	52.9000	52.9100	52.840000	52.8600	-0.038%	1,586,016	-3.292%
2025-12-04	52.9100	52.9100	52.870000	52.8800	-0.094%	4,333,723	-3.328%
2025-12-03	52.9100	52.9400	52.890100	52.9300	+0.113%	2,264,703	-3.420%
2025-12-02	52.8600	52.8900	52.850100	52.8700	+0.038%	2,392,401	-3.310%
2025-12-01	52.8500	52.8650	52.830000	52.8500	-0.490%	1,367,379	-3.273%
2025-11-28	53.1400	53.1450	53.090000	53.1100	-0.038%	1,180,814	-3.747%
2025-11-26	53.1000	53.1400	53.070000	53.1300	+0.056%	1,521,000	-3.783%
2025-11-25	53.0400	53.1300	53.035000	53.1000	+0.170%	2,623,508	-3.729%
2025-11-24	53.0200	53.0386	52.990000	53.0100	+0.038%	3,452,465	-3.565%
2025-11-21	52.9900	53.0100	52.940000	52.9900	+0.170%	3,765,771	-3.529%
2025-11-20	52.9200	52.9500	52.890000	52.9000	+0.038%	2,495,447	-3.365%
2025-11-19	52.9200	52.9300	52.860000	52.8800	+0.019%	1,693,513	-3.328%
2025-11-18	52.9000	52.9200	52.860000	52.8700	+0.057%	4,172,421	-3.310%
2025-11-17	52.8400	52.8700	52.830700	52.8400	+0.038%	1,855,245	-3.255%
2025-11-14	52.8900	52.8900	52.820000	52.8200	-0.057%	2,398,325	-3.218%
2025-11-13	52.8600	52.8900	52.840000	52.8500	-0.113%	1,752,413	-3.273%
2025-11-12	52.9300	52.9300	52.890000	52.9100	-0.057%	2,308,477	-3.383%
2025-11-11	52.9100	52.9599	52.890000	52.9400	+0.170%	1,244,500	-3.438%
2025-11-10	52.8700	52.8900	52.850000	52.8500	-0.038%	4,300,236	-3.273%
2025-11-07	52.8500	52.9000	52.850000	52.8700	+0.019%	6,576,902	-3.310%
2025-11-06	52.8500	52.8700	52.825000	52.8600	+0.190%	2,984,059	-3.292%
2025-11-05	52.8400	52.8400	52.760000	52.7600	-0.095%	2,827,819	-3.108%
2025-11-04	52.7900	52.8700	52.790000	52.8100	+0.019%	1,835,816	-3.200%
2025-11-03	52.8100	52.8100	52.780000	52.8000	-0.396%	3,249,926	-3.182%
2025-10-31	53.0400	53.0700	53.005000	53.0100	-0.019%	5,267,359	-3.565%
2025-10-30	53.0000	53.0600	52.980000	53.0200	-0.057%	1,830,072	-3.584%
2025-10-29	53.1800	53.1800	53.040000	53.0500	-0.244%	2,265,024	-3.638%
2025-10-28	53.1600	53.1800	53.130000	53.1800	+0.038%	2,063,124	-3.874%
2025-10-27	53.1600	53.1700	53.120000	53.1600	0.000%	9,487,936	-3.837%
2025-10-24	53.1700	53.1700	53.110000	53.1600	+0.094%	1,208,424	-3.837%
2025-10-23	53.1400	53.1500	53.100000	53.1100	-0.056%	7,673,310	-3.747%
2025-10-22	53.1400	53.1500	53.110000	53.1400	0.000%	1,656,989	-3.801%
2025-10-21	53.1700	53.1700	53.130000	53.1400	+0.038%	3,287,668	-3.801%
2025-10-20	53.1200	53.1400	53.100000	53.1200	+0.075%	2,239,473	-3.765%
2025-10-17	53.1200	53.1200	53.080000	53.0800	-0.094%	3,901,466	-3.693%
2025-10-16	53.0500	53.1400	53.035000	53.1300	+0.132%	2,506,127	-3.783%
2025-10-15	53.0800	53.0900	53.014800	53.0600	+0.019%	3,488,862	-3.656%
2025-10-14	52.9500	53.0700	52.950000	53.0500	+0.057%	2,292,177	-3.638%
2025-10-13	52.9700	53.0200	52.940000	53.0200	+0.170%	955,680	-3.584%
2025-10-10	52.9500	52.9600	52.900000	52.9300	+0.095%	2,291,703	-3.420%
2025-10-09	52.9000	52.9000	52.860100	52.8800	-0.038%	2,406,077	-3.328%
2025-10-08	52.9400	52.9599	52.900000	52.9000	-0.076%	2,367,199	-3.365%
2025-10-07	52.9100	52.9500	52.890000	52.9400	+0.113%	1,708,738	-3.438%
2025-10-06	52.9000	52.9200	52.880000	52.8800	-0.076%	1,691,104	-3.328%
2025-10-03	52.9600	52.9650	52.910000	52.9200	-0.057%	1,313,331	-3.401%
2025-10-02	52.9200	52.9500	52.900000	52.9500	+0.019%	3,527,178	-3.456%
2025-10-01	52.9200	52.9500	52.880100	52.9400	-0.170%	2,918,840	-3.438%
2025-09-30	53.0300	53.0600	53.025000	53.0300	+0.038%	1,930,017	-3.602%
2025-09-29	52.9847	53.0300	52.984700	53.0100	+0.057%	1,681,042	-3.565%
2025-09-26	52.9600	52.9800	52.935000	52.9800	+0.094%	2,223,241	-3.511%
2025-09-25	52.9600	52.9600	52.890100	52.9300	-0.170%	1,772,189	-3.420%
2025-09-24	53.0600	53.0600	53.000000	53.0200	-0.057%	1,596,721	-3.584%
2025-09-23	53.0600	53.0800	53.031200	53.0500	+0.057%	1,723,819	-3.638%
2025-09-22	53.0800	53.0899	53.020000	53.0200	-0.113%	2,505,673	-3.584%
2025-09-19	53.0600	53.0800	53.040000	53.0800	+0.057%	1,686,632	-3.693%
2025-09-18	53.0500	53.0600	53.010000	53.0500	-0.038%	2,327,721	-3.638%
2025-09-17	53.1100	53.1600	53.031100	53.0700	-0.075%	2,241,285	-3.674%
2025-09-16	53.1100	53.1200	53.090000	53.1100	+0.057%	2,097,671	-3.747%
2025-09-15	53.0800	53.1000	53.080000	53.0800	+0.057%	1,506,420	-3.693%
2025-09-12	53.0500	53.0500	53.000000	53.0500	0.000%	2,150,111	-3.638%
2025-09-11	53.0500	53.0900	53.040000	53.0500	+0.075%	3,614,103	-3.638%
2025-09-10	53.0300	53.0500	53.000000	53.0100	+0.038%	3,024,014	-3.565%
2025-09-09	53.0300	53.0500	52.980000	52.9900	-0.038%	2,368,325	-3.529%
2025-09-08	53.0500	53.0600	53.010000	53.0100	+0.019%	1,484,738	-3.565%
2025-09-05	53.0600	53.0799	52.990000	53.0000	+0.151%	1,390,410	-3.547%
2025-09-04	52.8800	52.9300	52.860000	52.9200	+0.170%	2,483,608	-3.401%
2025-09-03	52.7700	52.8400	52.750000	52.8300	+0.133%	1,269,105	-3.237%
2025-09-02	52.7200	52.7700	52.710100	52.7600	-0.434%	1,122,262	-3.108%
2025-08-29	52.9900	53.0100	52.970100	52.9900	0.000%	3,015,891	-3.529%
2025-08-28	52.9700	53.0000	52.970000	52.9900	-0.038%	2,532,935	-3.529%
2025-08-27	52.9400	53.0100	52.930000	53.0100	+0.132%	2,885,300	-3.565%
2025-08-26	52.9200	52.9500	52.910000	52.9400	+0.113%	1,654,905	-3.438%
2025-08-25	52.8900	52.9100	52.870000	52.8800	-0.113%	9,948,650	-3.328%
2025-08-22	52.7900	52.9599	52.780100	52.9400	+0.360%	1,534,292	-3.438%
2025-08-21	52.8100	52.8100	52.740000	52.7500	-0.151%	1,234,243	-3.090%
2025-08-20	52.8200	52.8600	52.810000	52.8300	0.000%	2,887,177	-3.237%
2025-08-19	52.8000	52.8400	52.800000	52.8300	+0.057%	1,931,736	-3.237%
2025-08-18	52.8300	52.8300	52.770000	52.8000	+0.019%	2,084,033	-3.182%
2025-08-15	52.8200	52.8481	52.780100	52.7900	0.000%	2,479,629	-3.163%
2025-08-14	52.8100	52.8200	52.780000	52.7900	-0.151%	3,240,848	-3.163%
2025-08-13	52.8600	52.8700	52.830000	52.8700	+0.208%	3,357,950	-3.310%
2025-08-12	52.7100	52.7700	52.710000	52.7600	+0.095%	2,708,305	-3.108%
2025-08-11	52.6900	52.7300	52.684500	52.7100	+0.057%	1,542,533	-3.017%
2025-08-08	52.7300	52.7300	52.680000	52.6800	-0.095%	2,186,682	-2.961%
2025-08-07	52.7400	52.7700	52.715000	52.7300	-0.057%	3,260,670	-3.053%
2025-08-06	52.7200	52.7600	52.695000	52.7600	+0.076%	2,857,278	-3.108%
2025-08-05	52.7200	52.7400	52.690100	52.7200	-0.057%	3,137,719	-3.035%
2025-08-04	52.7300	52.7500	52.690000	52.7500	+0.057%	2,611,972	-3.090%
2025-08-01	52.6100	52.7300	52.600000	52.7200	+0.171%	1,935,729	-3.035%
2025-07-31	52.6500	52.6900	52.630000	52.6300	+0.019%	9,266,074	-2.869%
2025-07-30	52.6500	52.7500	52.620000	52.6200	-0.133%	1,621,518	-2.851%
2025-07-29	52.6400	52.6900	52.620600	52.6900	+0.152%	1,683,610	-2.980%
2025-07-28	52.6300	52.6300	52.610000	52.6100	-0.038%	1,144,425	-2.832%
2025-07-25	52.6200	52.6400	52.590000	52.6300	+0.095%	1,532,893	-2.869%
2025-07-24	52.5700	52.6000	52.550000	52.5800	-0.057%	1,820,845	-2.777%
2025-07-23	52.6500	52.6600	52.610000	52.6100	-0.133%	1,571,299	-2.832%
2025-07-22	52.6400	52.6800	52.630000	52.6800	+0.076%	1,194,368	-2.961%
2025-07-21	52.6200	52.6600	52.610000	52.6400	+0.133%	1,720,594	-2.888%
2025-07-18	52.5900	52.5900	52.550100	52.5700	+0.114%	1,080,523	-2.758%
2025-07-17	52.5000	52.5200	52.480000	52.5100	+0.076%	3,427,372	-2.647%
2025-07-16	52.4600	52.5000	52.415000	52.4700	+0.153%	2,891,094	-2.573%
2025-07-15	52.4800	52.4800	52.380000	52.3900	-0.114%	2,302,323	-2.424%
2025-07-14	52.4500	52.4800	52.440000	52.4500	0.000%	936,191	-2.536%
2025-07-11	52.4500	52.4600	52.430000	52.4500	-0.057%	2,803,663	-2.536%
2025-07-10	52.4900	52.5100	52.450000	52.4800	-0.038%	7,118,632	-2.591%
2025-07-09	52.4600	52.5099	52.430000	52.5000	+0.210%	3,509,118	-2.629%
2025-07-08	52.4200	52.4200	52.390000	52.3900	-0.076%	5,684,441	-2.424%
2025-07-07	52.5100	52.5400	52.420000	52.4300	-0.095%	2,062,799	-2.499%
2025-07-03	52.5200	52.5200	52.470000	52.4800	-0.095%	1,122,478	-2.591%
2025-07-02	52.5200	52.5500	52.500000	52.5300	+0.038%	3,252,894	-2.684%
2025-07-01	52.5400	52.5600	52.480100	52.5100	-0.474%	3,175,358	-2.647%
2025-06-30	52.7500	52.7700	52.710000	52.7600	+0.114%	3,230,921	-3.108%
2025-06-27	52.6800	52.7299	52.650000	52.7000	0.000%	1,584,705	-2.998%
2025-06-26	52.6600	52.7000	52.630000	52.7000	+0.190%	1,971,820	-2.998%
2025-06-25	52.6300	52.6300	52.560000	52.6000	-0.057%	2,253,412	-2.814%
2025-06-24	52.5300	52.6300	52.520000	52.6300	+0.152%	2,916,168	-2.869%
2025-06-23	52.4600	52.5600	52.460000	52.5500	+0.191%	2,483,427	-2.721%
2025-06-20	52.3900	52.4600	52.370000	52.4500	+0.153%	2,398,417	-2.536%
2025-06-18	52.3900	52.4450	52.345000	52.3700	+0.038%	1,615,152	-2.387%
2025-06-17	52.3700	52.3700	52.310000	52.3500	+0.057%	8,230,969	-2.350%
2025-06-16	52.3300	52.3700	52.310000	52.3200	+0.019%	1,331,044	-2.294%
2025-06-13	52.3400	52.3400	52.270000	52.3100	-0.134%	4,104,564	-2.275%
2025-06-12	52.3600	52.3900	52.350000	52.3800	+0.134%	2,705,412	-2.405%
2025-06-11	52.3100	52.3200	52.274600	52.3100	+0.192%	1,265,053	-2.275%
2025-06-10	52.2600	52.2600	52.200000	52.2100	+0.057%	2,386,321	-2.088%
2025-06-09	52.1800	52.2200	52.160000	52.1800	+0.096%	2,062,096	-2.031%
2025-06-06	52.1800	52.1900	52.120000	52.1300	-0.230%	2,762,865	-1.937%
2025-06-05	52.3500	52.3500	52.250000	52.2500	-0.210%	1,697,601	-2.163%
2025-06-04	52.2800	52.3600	52.280000	52.3600	+0.268%	2,657,285	-2.368%
2025-06-03	52.2700	52.2800	52.210000	52.2200	-0.019%	1,993,856	-2.106%
2025-06-02	52.2300	52.4000	52.190000	52.2300	-0.419%	2,537,559	-2.125%
2025-05-30	52.7100	52.7100	52.370000	52.4500	+0.153%	2,536,455	-2.536%
2025-05-29	52.3400	52.3899	52.315000	52.3700	+0.153%	1,745,360	-2.387%
2025-05-28	52.3000	52.4376	52.260000	52.2900	-0.096%	1,566,035	-2.238%
2025-05-27	52.3000	52.3500	52.272100	52.3400	+0.191%	3,447,758	-2.331%
2025-05-23	52.3100	52.3300	52.210000	52.2400	+0.038%	1,343,535	-2.144%
2025-05-22	52.3300	52.3300	52.143800	52.2200	+0.153%	3,203,322	-2.106%
2025-05-21	52.2200	52.2300	52.130000	52.1400	-0.287%	7,983,525	-1.956%
2025-05-20	52.2600	52.3100	52.225000	52.2900	+0.019%	3,120,691	-2.238%
2025-05-19	52.1500	52.2900	52.150000	52.2800	+0.077%	2,980,737	-2.219%
2025-05-16	52.2700	52.2900	52.210000	52.2400	+0.057%	2,217,911	-2.144%
2025-05-15	52.1300	52.2200	52.115000	52.2100	+0.327%	1,541,963	-2.088%
2025-05-14	52.1300	52.1499	52.040000	52.0400	-0.173%	3,532,863	-1.768%
2025-05-13	52.1700	52.1700	52.100000	52.1300	+0.077%	2,895,879	-1.937%
2025-05-12	52.1500	52.1500	52.050000	52.0900	-0.077%	3,807,532	-1.862%
2025-05-09	52.2000	52.2196	52.130000	52.1300	+0.058%	1,813,919	-1.937%
2025-05-08	52.2600	52.2900	52.100000	52.1000	-0.211%	2,853,550	-1.881%
2025-05-07	52.2000	52.2500	52.150000	52.2100	0.000%	4,084,250	-2.088%
2025-05-06	52.1900	52.2200	52.130100	52.2100	+0.115%	2,633,357	-2.088%
2025-05-05	52.1500	52.1900	52.090000	52.1500	+0.058%	3,230,255	-1.975%
2025-05-02	52.1700	52.2099	52.100000	52.1200	-0.191%	2,010,837	-1.919%
2025-05-01	52.3600	52.4500	52.200000	52.2200	-0.514%	2,691,409	-2.106%
2025-04-30	52.4900	52.5300	52.460000	52.4900	-0.019%	8,501,538	-2.610%
2025-04-29	52.4500	52.5051	52.410000	52.5000	+0.095%	3,059,794	-2.629%
2025-04-28	52.3800	52.4650	52.325000	52.4500	+0.172%	1,939,951	-2.536%
2025-04-25	52.2800	52.3700	52.260100	52.3600	+0.191%	4,788,071	-2.368%
2025-04-24	52.2000	52.2699	52.060000	52.2600	+0.403%	2,223,098	-2.181%
2025-04-23	52.4800	52.4800	52.030000	52.0500	-0.038%	2,658,921	-1.787%
2025-04-22	52.1000	52.1400	52.040000	52.0700	+0.058%	2,616,670	-1.824%
2025-04-21	52.1400	52.2000	52.040000	52.0400	-0.153%	2,861,640	-1.768%
2025-04-17	51.9000	52.1458	51.900000	52.1200	+0.058%	5,009,570	-1.919%
2025-04-16	52.0300	52.1000	51.980000	52.0900	+0.231%	4,630,742	-1.862%
2025-04-15	51.9400	52.0300	51.900000	51.9700	+0.135%	2,527,930	-1.636%
2025-04-14	51.7900	51.9500	51.770000	51.9000	+0.426%	3,073,072	-1.503%
2025-04-11	51.7300	51.7800	51.490000	51.6800	-0.251%	5,196,247	-1.084%

.dark-mode .mrVPY0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mrVPY0{ color: #333333; background-color: white; border: 2px solid #333333; }IGSBiShares Trust iShares 1-5 Year Investment Grade Corporate Bond ETFstock NASDAQ ETF

IGSB
iShares Trust iShares 1-5 Year Investment Grade Corporate Bond ETF
stock NASDAQ ETF