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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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