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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	53.13	53.14	52.93	53.31	53.11	2.06M
July 29, 2025	53.11	53.26	53.05	53.28	53.09	2.18M
July 28, 2025	53.07	53.04	52.83	53.09	53.02	1.78M
July 25, 2025	53.01	53.12	52.91	53.13	52.98	1.85M
July 24, 2025	52.91	52.97	52.76	53.04	52.89	1.79M
July 23, 2025	53.06	53.05	52.84	53.1	53.01	1.29M
July 22, 2025	53.06	53.14	52.93	53.16	53.05	1.01M
July 21, 2025	53.05	53.03	52.82	53.11	53.01	1.27M
July 18, 2025	52.91	52.88	52.67	52.92	52.83	999,442
July 17, 2025	52.75	52.75	52.75	52.81	52.72	1.78M
July 16, 2025	52.67	52.68	52.68	52.73	52.56	1.95M
July 15, 2025	52.8	52.55	52.55	52.8	52.55	2.47M
July 14, 2025	52.71	52.72	52.72	52.77	52.66	1.25M
July 11, 2025	52.76	52.71	52.71	52.77	52.69	1.04M
July 10, 2025	52.93	52.91	52.91	52.93	52.81	2.29M
July 09, 2025	52.77	52.92	52.92	52.92	52.74	1.28M
July 08, 2025	52.7	52.68	52.68	52.72	52.65	1.92M
July 07, 2025	52.93	52.8	52.8	52.93	52.76	1.53M
July 03, 2025	53	52.98	52.98	53.05	52.94	818,400
July 02, 2025	52.97	53.08	53.08	53.08	52.96	1.61M
July 01, 2025	53.06	53.07	53.07	53.11	52.97	2.19M
June 30, 2025	53.18	53.29	53.08	53.31	53.14	1.61M
June 27, 2025	53.05	53.07	52.87	53.19	53.01	1.09M
June 26, 2025	53.03	53.14	52.93	53.14	52.97	1.68M
June 25, 2025	52.89	52.96	52.76	52.98	52.85	1.63M
June 24, 2025	52.76	52.96	52.76	53	52.76	1.48M
June 23, 2025	52.74	52.77	52.57	52.87	52.71	1.52M
June 20, 2025	52.51	52.62	52.42	52.68	52.46	1.11M
June 18, 2025	52.6	52.55	52.35	52.69	52.48	958,812
June 17, 2025	52.5	52.51	52.31	52.54	52.41	1.03M
June 16, 2025	52.43	52.39	52.39	52.55	52.38	734,816
June 13, 2025	52.53	52.42	52.42	52.54	52.34	1.28M
June 12, 2025	52.58	52.63	52.63	52.64	52.53	1.49M
June 11, 2025	52.38	52.45	52.45	52.47	52.34	1.49M
June 10, 2025	52.34	52.26	52.26	52.34	52.2	1.42M
June 09, 2025	52.09	52.19	52.19	52.24	52.09	1.45M
June 06, 2025	52.16	52.07	52.07	52.21	52.04	1.33M
June 05, 2025	52.49	52.3	52.3	52.5	52.3	1.43M
June 04, 2025	52.39	52.5	52.5	52.54	52.35	1.27M
June 03, 2025	52.27	52.22	52.22	52.33	52.16	1.54M
June 02, 2025	52.19	52.2	52.2	52.22	52.09	1.34M
May 30, 2025	52.38	52.51	52.31	52.51	52.34	1.36M
May 29, 2025	52.3	52.35	52.15	52.39	52.26	5.93M

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