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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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