iShares Broad USD Investment Grade Corporate Bond ETF - USIG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	52.08	52.05	52.05	52.1	52.03	959,600
November 11, 2025	52.03	52.11	52.11	52.13	52.03	999,600
November 10, 2025	51.92	51.94	51.94	51.99	51.92	1.03M
November 07, 2025	51.89	51.91	51.91	51.97	51.87	1.21M
November 06, 2025	51.94	51.98	51.98	51.99	51.92	1.71M
November 05, 2025	51.92	51.77	51.77	51.92	51.77	2.94M
November 04, 2025	51.85	51.91	51.91	52.02	51.84	1.62M
November 03, 2025	51.87	51.85	51.85	51.9	51.81	1.66M
October 31, 2025	52.34	52.16	51.96	52.34	52.14	1.59M
October 30, 2025	52.23	52.29	52.09	52.4	52.23	1.45M
October 29, 2025	52.69	52.46	52.26	52.7	52.45	1.31M
October 28, 2025	52.69	52.69	52.49	52.72	52.63	2.61M
October 27, 2025	52.64	52.69	52.49	52.71	52.57	1.57M
October 24, 2025	52.68	52.63	52.43	52.68	52.58	996,200
October 23, 2025	52.57	52.55	52.55	52.63	52.55	1.48M
October 22, 2025	52.57	52.61	52.61	52.63	52.53	1.58M
October 21, 2025	52.66	52.6	52.6	52.7	52.59	1.21M
October 20, 2025	52.55	52.58	52.58	52.58	52.52	998,800
October 17, 2025	52.48	52.45	52.45	52.49	52.42	1.29M
October 16, 2025	52.39	52.52	52.52	52.53	52.36	1.58M
October 15, 2025	52.5	52.4	52.4	52.54	52.33	1.67M
October 14, 2025	52.21	52.39	52.39	52.41	52.17	1.51M
October 13, 2025	52.12	52.28	52.28	52.29	52.11	896,900
October 10, 2025	52.17	52.11	52.11	52.19	52.09	2.24M
October 09, 2025	52.04	52.01	52.01	52.06	51.97	2.09M
October 08, 2025	52.22	52.08	52.08	52.22	52.07	1.64M
October 07, 2025	52.09	52.11	52.11	52.16	52.04	1.94M
October 06, 2025	52.07	52.04	52.04	52.14	52.04	1.53M
October 03, 2025	52.22	52.16	52.16	52.25	52.15	1.29M
October 02, 2025	52.16	52.22	52.22	52.24	52.13	1.44M
October 01, 2025	52.13	52.16	52.17	52.17	52.06	2.45M
September 30, 2025	52.26	52.22	52.02	52.32	52.17	5.59M
September 29, 2025	52.19	52.22	52.02	52.26	52.17	2.68M
September 26, 2025	52.05	52.09	51.89	52.15	52.01	1.84M
September 25, 2025	52.03	52.04	51.84	52.04	51.91	957,824
September 24, 2025	52.21	52.12	51.92	52.21	52.08	1.86M
September 23, 2025	52.26	52.26	52.06	52.28	52.19	1.08M
September 22, 2025	52.24	52.18	51.98	52.27	52.15	15.24M
September 19, 2025	52.25	52.3	52.3	52.31	52.21	6.1M
September 18, 2025	52.25	52.3	52.3	52.32	52.19	854,216
September 17, 2025	52.53	52.37	52.37	52.58	52.29	1.27M
September 16, 2025	52.45	52.45	52.45	52.5	52.42	1M
September 15, 2025	52.44	52.47	52.47	52.5	52.42	794,500
September 12, 2025	52.34	52.35	52.35	52.36	52.24	839,200
September 11, 2025	52.29	52.4	52.4	52.46	52.29	887,040
September 10, 2025	52.22	52.25	52.25	52.34	52.19	682,335
September 09, 2025	52.16	52.13	52.13	52.19	52.04	1.83M
September 08, 2025	52.19	52.2	52.2	52.22	52.14	692,100
September 05, 2025	52.09	52.04	52.04	52.12	52.03	757,439
September 04, 2025	51.66	51.78	51.78	51.79	51.64	1.09M
September 03, 2025	51.39	51.53	51.53	51.59	51.37	3.04M
September 02, 2025	51.23	51.31	51.31	51.33	51.21	1.1M
August 29, 2025	51.68	51.65	51.45	51.69	51.61	1.37M
August 28, 2025	51.72	51.76	51.76	51.79	51.68	631,430
August 27, 2025	51.55	51.7	51.7	51.71	51.55	786,504
August 26, 2025	51.62	51.67	51.67	51.68	51.56	989,300
August 25, 2025	51.65	51.64	51.64	51.71	51.63	822,900
August 22, 2025	51.52	51.74	51.74	51.78	51.5	727,000
August 21, 2025	51.47	51.42	51.42	51.49	51.35	852,600
August 20, 2025	51.51	51.56	51.56	51.6	51.5	868,400

iShares Broad USD Investment Grade Corporate Bond ETF (USIG) NASDAQ