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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	54.08	54.13	54.13	54.16	54.05	3.22M
December 02, 2025	53.98	54.02	54.02	54.05	53.94	3.26M
December 01, 2025	53.95	53.96	53.96	54.01	53.91	1.58M
November 28, 2025	54.43	54.39	54.39	54.43	54.31	1.75M
November 26, 2025	54.31	54.44	54.44	54.44	54.27	2.82M
November 25, 2025	54.2	54.33	54.33	54.39	54.19	4.14M
November 24, 2025	54.12	54.14	54.14	54.19	54.07	3.51M
November 21, 2025	54.04	54.06	54.06	54.06	53.93	2.32M
November 20, 2025	53.92	53.86	53.86	53.96	53.83	2.67M
November 19, 2025	53.9	53.81	53.81	53.91	53.78	1.96M
November 18, 2025	53.84	53.81	53.81	53.9	53.77	4.48M
November 17, 2025	53.77	53.77	53.77	53.84	53.74	4.8M
November 14, 2025	53.92	53.76	53.76	53.93	53.76	2.24M
November 13, 2025	53.87	53.84	53.84	53.96	53.84	4.66M
November 12, 2025	54.02	54.01	54.01	54.03	53.97	1.71M
November 11, 2025	54	54.07	54.07	54.08	53.96	1.35M
November 10, 2025	53.88	53.87	53.87	53.93	53.86	3.31M
November 07, 2025	53.86	53.89	53.89	53.92	53.83	2.39M
November 06, 2025	53.88	53.9	53.9	53.91	53.85	2.04M
November 05, 2025	53.85	53.68	53.68	53.85	53.67	2.64M
November 04, 2025	53.78	53.82	53.82	53.92	53.77	1.91M
November 03, 2025	53.8	53.76	53.76	53.81	53.73	3.31M
October 31, 2025	54.2	54.07	54.07	54.2	54.03	3.71M
October 30, 2025	54.11	54.12	54.12	54.24	54.06	3.99M
October 29, 2025	54.55	54.28	54.28	54.55	54.26	2.27M
October 28, 2025	54.52	54.54	54.54	54.56	54.46	1.77M
October 27, 2025	54.48	54.54	54.54	54.56	54.42	1.85M
October 24, 2025	54.52	54.49	54.49	54.52	54.43	2.81M
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

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