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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	53.03	52.99	52.99	53.05	52.98	2.37M
September 08, 2025	53.05	53.01	53.01	53.06	53.01	1.48M
September 05, 2025	53.06	53	53	53.08	52.99	1.37M
September 04, 2025	52.88	52.92	52.92	52.93	52.86	2.48M
September 03, 2025	52.77	52.83	52.83	52.84	52.75	1.27M
September 02, 2025	52.72	52.76	52.76	52.77	52.71	1.12M
August 29, 2025	52.99	52.99	52.99	53.01	52.97	3.02M
August 28, 2025	52.97	52.99	52.99	53	52.97	2.53M
August 27, 2025	52.94	53.01	53.01	53.01	52.93	2.89M
August 26, 2025	52.92	52.94	52.94	52.95	52.91	1.65M
August 25, 2025	52.89	52.88	52.88	52.91	52.87	9.95M
August 22, 2025	52.79	52.94	52.94	52.96	52.78	1.53M
August 21, 2025	52.81	52.75	52.75	52.81	52.74	1.23M
August 20, 2025	52.82	52.83	52.83	52.86	52.81	2.89M
August 19, 2025	52.8	52.83	52.83	52.84	52.8	1.93M
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

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