iShares 1-5 Year Investment Grade Corporate Bond ETF - IGSB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	53.14	53.13	53.13	53.15	53.11	1.78M
February 19, 2026	53.09	53.13	53.13	53.13	53.09	2.88M
February 18, 2026	53.11	53.11	53.11	53.13	53.1	2.53M
February 17, 2026	53.12	53.12	53.12	53.14	53.1	2.84M
February 13, 2026	53.13	53.13	53.13	53.14	53.1	2.77M
February 12, 2026	53.01	53.05	53.05	53.06	53	2.38M
February 11, 2026	52.97	52.99	52.99	53.01	52.96	2.52M
February 10, 2026	53.03	53.03	53.03	53.05	53.02	2.13M
February 09, 2026	52.98	52.99	52.99	53.01	52.97	3.19M
February 06, 2026	52.98	52.98	52.98	53	52.94	4.72M
February 05, 2026	52.93	52.99	52.99	52.99	52.91	3.44M
February 04, 2026	52.84	52.86	52.86	52.87	52.83	2.67M
February 03, 2026	52.84	52.86	52.86	52.87	52.83	5.35M
February 02, 2026	52.92	52.86	52.86	52.92	52.85	3.09M
January 30, 2026	53.06	53.11	52.91	53.12	53.06	11.35M
January 29, 2026	53.03	53.05	52.85	53.07	53.01	3.08M
January 28, 2026	53.04	53.03	52.83	53.04	52.99	2.49M
January 27, 2026	53	53.02	52.82	53.04	52.99	6.32M
January 26, 2026	52.98	52.99	52.79	53.01	52.98	3.15M
January 23, 2026	52.94	52.98	52.98	52.99	52.93	3.38M
January 22, 2026	52.93	52.95	52.95	52.95	52.92	4.95M
January 21, 2026	52.91	52.95	52.95	52.96	52.91	2.64M
January 20, 2026	52.88	52.88	52.88	52.91	52.87	4.53M
January 16, 2026	52.95	52.92	52.92	52.96	52.89	3.43M
January 15, 2026	52.97	52.94	52.94	52.97	52.93	2.65M
January 14, 2026	52.97	52.97	52.97	52.99	52.96	7.36M
January 13, 2026	52.94	52.96	52.96	52.96	52.92	3.05M
January 12, 2026	52.89	52.9	52.9	52.92	52.88	10.26M
January 09, 2026	52.92	52.91	52.91	52.94	52.89	4.47M
January 08, 2026	52.92	52.91	52.91	52.94	52.9	4M
January 07, 2026	52.98	52.93	52.93	52.98	52.93	4.85M
January 06, 2026	52.94	52.94	52.94	52.95	52.91	8.93M
January 05, 2026	52.94	52.94	52.94	52.95	52.91	3.16M
January 02, 2026	52.89	52.89	52.89	52.92	52.87	2.28M
December 31, 2025	52.91	52.88	52.88	52.93	52.86	2.38M
December 30, 2025	52.91	52.93	52.93	52.95	52.89	3M
December 29, 2025	52.9	52.93	52.93	52.93	52.88	1.49M
December 26, 2025	52.89	52.9	52.9	52.9	52.86	2.62M
December 24, 2025	52.81	52.85	52.85	52.85	52.79	1.25M
December 23, 2025	52.74	52.77	52.77	52.79	52.73	1.84M
December 22, 2025	52.8	52.79	52.79	52.82	52.77	2.55M
December 19, 2025	52.81	52.8	52.8	52.81	52.79	2.18M
December 18, 2025	53.02	53.02	52.82	53.04	52.99	6.24M
December 17, 2025	52.95	52.95	52.75	52.97	52.93	5.03M
December 16, 2025	52.92	52.97	52.77	52.98	52.91	2.71M
December 15, 2025	52.93	52.92	52.72	52.96	52.89	5.1M
December 12, 2025	52.88	52.87	52.87	52.91	52.87	1.37M
December 11, 2025	52.94	52.92	52.92	52.97	52.9	2.57M
December 10, 2025	52.79	52.92	52.92	52.92	52.78	2.43M
December 09, 2025	52.85	52.8	52.8	52.86	52.78	2.07M
December 08, 2025	52.87	52.83	52.83	52.87	52.8	1.99M
December 05, 2025	52.9	52.86	52.86	52.91	52.84	1.59M
December 04, 2025	52.91	52.88	52.88	52.91	52.87	4.33M
December 03, 2025	52.91	52.93	52.93	52.94	52.89	2.26M
December 02, 2025	52.86	52.87	52.87	52.89	52.85	2.39M
December 01, 2025	52.85	52.85	52.85	52.87	52.83	1.37M
November 28, 2025	53.14	53.11	52.91	53.15	53.09	1.18M
November 26, 2025	53.1	53.13	52.93	53.14	53.07	1.52M
November 25, 2025	53.04	53.1	52.9	53.13	53.04	2.62M
November 24, 2025	53.02	53.01	52.81	53.04	52.99	3.45M

iShares 1-5 Year Investment Grade Corporate Bond ETF (IGSB) NASDAQ