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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	52.83	52.8	52.8	52.83	52.77	2.08M
August 15, 2025	52.82	52.79	52.79	52.85	52.78	2.48M
August 14, 2025	52.81	52.79	52.79	52.82	52.78	3.24M
August 13, 2025	52.86	52.87	52.87	52.87	52.83	3.36M
August 12, 2025	52.71	52.76	52.76	52.77	52.71	2.71M
August 11, 2025	52.69	52.71	52.71	52.73	52.68	1.54M
August 08, 2025	52.73	52.68	52.68	52.73	52.68	2.19M
August 07, 2025	52.74	52.73	52.73	52.77	52.72	3.26M
August 06, 2025	52.72	52.76	52.76	52.76	52.7	2.86M
August 05, 2025	52.72	52.72	52.72	52.74	52.69	3.14M
August 04, 2025	52.73	52.75	52.75	52.75	52.69	2.61M
August 01, 2025	52.61	52.72	52.72	52.73	52.6	1.94M
July 31, 2025	52.65	52.63	52.63	52.69	52.63	9.27M
July 30, 2025	52.65	52.62	52.62	52.75	52.62	1.62M
July 29, 2025	52.64	52.69	52.69	52.69	52.62	1.68M
July 28, 2025	52.63	52.61	52.61	52.63	52.61	1.14M
July 25, 2025	52.62	52.63	52.63	52.64	52.59	1.53M
July 24, 2025	52.57	52.58	52.58	52.6	52.55	1.82M
July 23, 2025	52.65	52.61	52.61	52.66	52.61	1.57M
July 22, 2025	52.64	52.68	52.68	52.68	52.63	1.19M
July 21, 2025	52.62	52.64	52.64	52.66	52.61	1.72M
July 18, 2025	52.59	52.57	52.57	52.59	52.55	1.08M
July 17, 2025	52.5	52.51	52.51	52.52	52.48	3.43M
July 16, 2025	52.46	52.47	52.47	52.5	52.42	2.89M
July 15, 2025	52.48	52.39	52.39	52.48	52.38	2.3M
July 14, 2025	52.45	52.45	52.45	52.48	52.44	936,191
July 11, 2025	52.45	52.45	52.45	52.46	52.43	2.8M
July 10, 2025	52.49	52.48	52.48	52.51	52.45	7.12M
July 09, 2025	52.46	52.5	52.5	52.51	52.43	3.51M
July 08, 2025	52.42	52.39	52.39	52.42	52.39	5.68M
July 07, 2025	52.51	52.43	52.43	52.54	52.42	2.06M
July 03, 2025	52.52	52.48	52.48	52.52	52.47	1.12M
July 02, 2025	52.52	52.53	52.53	52.55	52.5	3.25M
July 01, 2025	52.54	52.51	52.51	52.56	52.48	3.18M
June 30, 2025	52.75	52.76	52.57	52.77	52.71	3.23M
June 27, 2025	52.68	52.7	52.51	52.73	52.65	1.58M
June 26, 2025	52.66	52.7	52.51	52.7	52.63	1.97M
June 25, 2025	52.63	52.6	52.41	52.63	52.56	2.25M
June 24, 2025	52.53	52.63	52.44	52.63	52.52	2.92M
June 23, 2025	52.46	52.55	52.36	52.56	52.46	2.48M
June 20, 2025	52.39	52.45	52.26	52.46	52.37	2.4M
June 18, 2025	52.39	52.37	52.18	52.45	52.35	1.62M
June 17, 2025	52.37	52.35	52.35	52.37	52.31	8.23M
June 16, 2025	52.33	52.32	52.32	52.37	52.31	1.33M
June 13, 2025	52.34	52.31	52.31	52.34	52.27	4.1M
June 12, 2025	52.36	52.38	52.38	52.39	52.35	2.71M
June 11, 2025	52.31	52.31	52.31	52.32	52.27	1.27M
June 10, 2025	52.26	52.21	52.21	52.26	52.2	2.39M
June 09, 2025	52.18	52.18	52.18	52.22	52.16	2.06M
June 06, 2025	52.18	52.13	52.13	52.19	52.12	2.76M
June 05, 2025	52.35	52.25	52.25	52.35	52.25	1.7M
June 04, 2025	52.28	52.36	52.36	52.36	52.28	2.66M
June 03, 2025	52.27	52.22	52.22	52.28	52.21	1.99M
June 02, 2025	52.23	52.23	52.23	52.4	52.19	2.54M
May 30, 2025	52.71	52.45	52.45	52.71	52.37	2.54M
May 29, 2025	52.34	52.37	52.37	52.39	52.32	1.75M
May 28, 2025	52.3	52.29	52.29	52.44	52.26	1.57M
May 27, 2025	52.3	52.34	52.34	52.35	52.27	3.45M
May 23, 2025	52.31	52.24	52.24	52.33	52.21	1.34M
May 22, 2025	52.33	52.22	52.22	52.33	52.14	3.2M

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