iShares 5-10 Year Investment Grade Corporate Bond ETF - IGIB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	54.4	54.39	54.39	54.47	54.38	1.75M
October 22, 2025	54.43	54.45	54.45	54.46	54.37	1.9M
October 21, 2025	54.51	54.43	54.43	54.54	54.43	1.78M
October 20, 2025	54.39	54.41	54.41	54.43	54.36	1.34M
October 17, 2025	54.36	54.31	54.31	54.36	54.29	3.11M
October 16, 2025	54.26	54.4	54.4	54.42	54.23	4.15M
October 15, 2025	54.32	54.26	54.26	54.38	54.2	2.6M
October 14, 2025	54.09	54.24	54.24	54.27	54.06	2.86M
October 13, 2025	53.99	54.13	54.13	54.17	53.99	834,100
October 10, 2025	54.04	53.98	53.98	54.06	53.95	1.52M
October 09, 2025	53.92	53.87	53.87	53.93	53.86	2.98M
October 08, 2025	54.11	53.96	53.96	54.11	53.96	1.89M
October 07, 2025	54	54.02	54.02	54.07	53.95	2.95M
October 06, 2025	53.97	53.94	53.94	54.03	53.94	2.13M
October 03, 2025	54.13	54.06	54.06	54.14	54.04	1.6M
October 02, 2025	54.04	54.12	54.12	54.15	54.01	2.84M
October 01, 2025	54.05	54.08	54.08	54.08	53.95	1.89M
September 30, 2025	54.14	54.09	53.88	54.2	54.06	2.06M
September 29, 2025	54.07	54.09	53.88	54.13	54.04	1.17M
September 26, 2025	53.97	53.99	53.78	54.03	53.9	2.29M
September 25, 2025	53.94	53.93	53.72	53.94	53.82	2.52M
September 24, 2025	54.16	54.06	53.85	54.16	54.04	1.79M
September 23, 2025	54.2	54.21	54	54.22	54.13	2.56M
September 22, 2025	54.21	54.12	53.91	54.21	54.12	1.9M
September 19, 2025	54.2	54.21	54.21	54.23	54.14	2.71M
September 18, 2025	54.17	54.21	54.21	54.23	54.1	3.07M
September 17, 2025	54.41	54.26	54.26	54.5	54.17	2.82M
September 16, 2025	54.37	54.37	54.37	54.4	54.31	2.85M
September 15, 2025	54.33	54.35	54.35	54.38	54.31	1.82M
September 12, 2025	54.25	54.23	54.23	54.25	54.15	1.46M
September 11, 2025	54.25	54.3	54.3	54.39	54.24	2.14M
September 10, 2025	54.17	54.17	54.17	54.26	54.14	1.88M
September 09, 2025	54.1	54.04	54.04	54.14	53.98	2.26M
September 08, 2025	54.15	54.1	54.1	54.15	54.06	1.65M
September 05, 2025	54.08	54	54	54.11	54	1.57M
September 04, 2025	53.64	53.8	53.8	53.8	53.6	2.21M
September 03, 2025	53.36	53.5	53.5	53.56	53.35	1.86M
September 02, 2025	53.25	53.33	53.33	53.33	53.23	1.08M
August 29, 2025	53.68	53.65	53.44	53.69	53.61	1.87M
August 28, 2025	53.68	53.72	53.51	53.76	53.65	1.71M
August 27, 2025	53.54	53.67	53.46	53.67	53.51	5.24M
August 26, 2025	53.56	53.62	53.41	53.63	53.51	1.94M
August 25, 2025	53.58	53.53	53.32	53.61	53.53	2.38M
August 22, 2025	53.41	53.64	53.64	53.69	53.37	2.16M
August 21, 2025	53.39	53.29	53.29	53.4	53.25	1.82M
August 20, 2025	53.42	53.46	53.46	53.5	53.4	2.75M
August 19, 2025	53.41	53.44	53.44	53.45	53.39	1.83M
August 18, 2025	53.47	53.36	53.36	53.47	53.32	1.74M
August 15, 2025	53.47	53.4	53.4	53.5	53.38	1.82M
August 14, 2025	53.49	53.45	53.45	53.51	53.41	1.89M
August 13, 2025	53.55	53.59	53.59	53.62	53.53	2.4M
August 12, 2025	53.29	53.4	53.4	53.4	53.26	1.17M
August 11, 2025	53.33	53.33	53.33	53.38	53.29	1.19M
August 08, 2025	53.39	53.28	53.28	53.39	53.28	1.17M
August 07, 2025	53.48	53.42	53.42	53.52	53.39	1.94M
August 06, 2025	53.39	53.45	53.45	53.49	53.26	1.74M
August 05, 2025	53.4	53.45	53.45	53.56	53.38	1.91M
August 04, 2025	53.44	53.47	53.47	53.48	53.37	1.87M
August 01, 2025	53.28	53.4	53.4	53.42	53.19	3.22M
July 31, 2025	53.25	53.15	52.94	53.29	53.14	2.7M

iShares 5-10 Year Investment Grade Corporate Bond ETF (IGIB) NASDAQ