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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	52.99	52.99	52.99	53.01	52.94	3.77M
November 20, 2025	52.92	52.9	52.9	52.95	52.89	2.5M
November 19, 2025	52.92	52.88	52.88	52.93	52.86	1.69M
November 18, 2025	52.9	52.87	52.87	52.92	52.86	4.17M
November 17, 2025	52.84	52.84	52.84	52.87	52.83	1.86M
November 14, 2025	52.89	52.82	52.82	52.89	52.82	2.4M
November 13, 2025	52.86	52.85	52.85	52.89	52.84	1.75M
November 12, 2025	52.93	52.91	52.91	52.93	52.89	2.31M
November 11, 2025	52.91	52.94	52.94	52.96	52.89	1.24M
November 10, 2025	52.87	52.85	52.85	52.89	52.85	4.3M
November 07, 2025	52.85	52.87	52.87	52.9	52.85	6.58M
November 06, 2025	52.85	52.86	52.86	52.87	52.83	2.98M
November 05, 2025	52.84	52.76	52.76	52.84	52.76	2.83M
November 04, 2025	52.79	52.81	52.81	52.87	52.79	1.84M
November 03, 2025	52.81	52.8	52.8	52.81	52.78	3.25M
October 31, 2025	53.04	53.01	52.81	53.07	53.01	5.27M
October 30, 2025	53	53.02	52.82	53.06	52.98	1.83M
October 29, 2025	53.18	53.05	52.85	53.18	53.04	2.27M
October 28, 2025	53.15	53.18	53.18	53.18	53.13	1.87M
October 27, 2025	53.16	53.16	53.16	53.17	53.12	9.49M
October 24, 2025	53.17	53.16	53.16	53.17	53.11	1.21M
October 23, 2025	53.14	53.11	53.11	53.15	53.1	7.67M
October 22, 2025	53.14	53.14	53.14	53.15	53.11	1.66M
October 21, 2025	53.17	53.14	53.14	53.17	53.13	3.29M
October 20, 2025	53.12	53.12	53.12	53.14	53.1	2.24M
October 17, 2025	53.12	53.08	53.08	53.12	53.08	3.9M
October 16, 2025	53.05	53.13	53.13	53.14	53.04	2.51M
October 15, 2025	53.08	53.06	53.06	53.09	53.01	3.49M
October 14, 2025	52.95	53.05	53.05	53.07	52.95	2.29M
October 13, 2025	52.97	53.02	53.02	53.02	52.94	955,700
October 10, 2025	52.95	52.93	52.93	52.96	52.9	2.29M
October 09, 2025	52.9	52.88	52.88	52.9	52.86	2.41M
October 08, 2025	52.94	52.9	52.9	52.96	52.9	2.37M
October 07, 2025	52.91	52.94	52.94	52.95	52.89	1.71M
October 06, 2025	52.9	52.88	52.88	52.92	52.88	1.69M
October 03, 2025	52.96	52.92	52.92	52.97	52.91	1.31M
October 02, 2025	52.92	52.95	52.95	52.95	52.9	3.53M
October 01, 2025	52.92	52.94	52.94	52.95	52.88	2.92M
September 30, 2025	53.03	53.03	52.83	53.06	53.03	1.93M
September 29, 2025	52.98	53.01	52.81	53.03	52.98	1.68M
September 26, 2025	52.96	52.98	52.98	52.98	52.94	2.22M
September 25, 2025	52.96	52.93	52.93	52.96	52.89	1.77M
September 24, 2025	53.06	53.02	53.02	53.06	53	1.6M
September 23, 2025	53.06	53.05	53.05	53.08	53.03	1.72M
September 22, 2025	53.08	53.02	53.02	53.09	53.02	2.51M
September 19, 2025	53.06	53.08	53.08	53.08	53.04	1.69M
September 18, 2025	53.05	53.05	53.05	53.06	53.01	2.33M
September 17, 2025	53.11	53.07	53.07	53.16	53.03	2.24M
September 16, 2025	53.11	53.11	53.11	53.12	53.09	2.1M
September 15, 2025	53.08	53.08	53.08	53.1	53.08	1.51M
September 12, 2025	53.05	53.05	53.05	53.05	53	2.15M
September 11, 2025	53.05	53.05	53.05	53.09	53.04	3.61M
September 10, 2025	53.03	53.01	53.01	53.05	53	3.02M

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