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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	54.37	54.37	54.37	54.4	54.3	2.13M
February 19, 2026	54.29	54.36	54.36	54.37	54.28	1.55M
February 18, 2026	54.33	54.33	54.33	54.37	54.3	2.33M
February 17, 2026	54.34	54.38	54.38	54.39	54.31	3.13M
February 13, 2026	54.32	54.35	54.35	54.36	54.29	3.66M
February 12, 2026	54.09	54.2	54.2	54.2	54.08	3.21M
February 11, 2026	53.97	54.01	54.01	54.07	53.95	3.23M
February 10, 2026	54.09	54.06	54.06	54.13	54.04	2.46M
February 09, 2026	53.92	53.96	53.96	53.99	53.89	3.33M
February 06, 2026	53.95	53.97	53.97	53.97	53.88	3.03M
February 05, 2026	53.83	53.94	53.94	53.96	53.8	3.16M
February 04, 2026	53.71	53.73	53.73	53.75	53.67	3.69M
February 03, 2026	53.72	53.74	53.74	53.77	53.68	3.11M
February 02, 2026	53.82	53.74	53.74	53.83	53.72	3.08M
January 30, 2026	54.02	54.01	53.8	54.05	53.98	3M
January 29, 2026	53.95	54.02	53.81	54.04	53.91	3.48M
January 28, 2026	54.03	53.99	53.78	54.03	53.92	3.91M
January 27, 2026	54.02	54.02	53.81	54.07	54	6.67M
January 26, 2026	54.04	54.02	54.02	54.07	54.01	2.35M
January 23, 2026	53.94	53.97	53.97	54	53.88	3.29M
January 22, 2026	53.92	53.94	53.94	53.97	53.87	3.36M
January 21, 2026	53.81	53.94	53.94	53.94	53.77	7.22M
January 20, 2026	53.73	53.71	53.71	53.79	53.69	3.34M
January 16, 2026	54	53.9	53.9	54.03	53.89	3.76M
January 15, 2026	54.13	54.03	54.03	54.14	54.02	2.91M
January 14, 2026	54.05	54.11	54.11	54.13	54.04	2.6M
January 13, 2026	54.02	54.02	54.02	54.05	53.96	2.77M
January 12, 2026	53.91	53.92	53.92	53.98	53.88	1.85M
January 09, 2026	53.92	53.97	53.97	54.01	53.88	2.29M
January 08, 2026	53.91	53.9	53.9	53.94	53.88	2.47M
January 07, 2026	54.1	54	54	54.1	53.98	2.65M
January 06, 2026	53.95	53.99	53.99	54	53.88	2.27M
January 05, 2026	53.94	53.99	53.99	54.01	53.88	2.25M
January 02, 2026	53.96	53.86	53.86	53.96	53.82	2.06M
December 31, 2025	53.98	53.88	53.88	54.01	53.87	2.85M
December 30, 2025	54	54.04	54.04	54.07	53.96	2.53M
December 29, 2025	54.03	54.07	54.07	54.08	54	1.89M
December 26, 2025	54	54.02	54.02	54.03	53.94	2.04M
December 24, 2025	53.86	53.96	53.96	53.97	53.85	1.3M
December 23, 2025	53.71	53.8	53.8	53.83	53.69	1.81M
December 22, 2025	53.81	53.79	53.79	53.81	53.75	2.48M
December 19, 2025	53.85	53.8	53.8	53.88	53.78	2.27M
December 18, 2025	54.11	54.11	53.9	54.13	54.02	2.08M
December 17, 2025	53.96	53.95	53.74	53.99	53.91	2.65M
December 16, 2025	53.89	53.97	53.76	54.01	53.87	4.38M
December 15, 2025	53.98	53.9	53.69	53.99	53.85	3.05M
December 12, 2025	53.89	53.83	53.62	53.9	53.81	2.33M
December 11, 2025	54.12	54.02	53.81	54.16	53.99	6.88M
December 10, 2025	53.81	54.05	53.84	54.06	53.8	3.76M
December 09, 2025	53.97	53.84	53.63	53.97	53.8	3.62M
December 08, 2025	53.98	53.91	53.7	53.99	53.82	2.95M
December 05, 2025	54.06	53.99	53.99	54.07	53.94	2.22M
December 04, 2025	54.08	54.04	54.04	54.09	54	2.71M
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

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