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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 19, 2025	51.5	51.55	51.55	51.56	51.5	1.02M
August 18, 2025	51.55	51.46	51.46	51.57	51.43	833,600
August 15, 2025	51.57	51.53	51.53	51.6	51.5	814,800
August 14, 2025	51.61	51.58	51.58	51.64	51.53	749,344
August 13, 2025	51.65	51.72	51.72	51.74	51.65	1.05M
August 12, 2025	51.41	51.52	51.52	51.52	51.37	806,400
August 11, 2025	51.45	51.47	51.47	51.51	51.42	556,300
August 08, 2025	51.48	51.4	51.4	51.48	51.4	573,000
August 07, 2025	51.58	51.51	51.51	51.63	51.49	923,800
August 06, 2025	51.5	51.55	51.55	51.58	51.35	897,800
August 05, 2025	51.49	51.57	51.57	51.58	51.47	1.19M
August 04, 2025	51.52	51.55	51.55	51.57	51.47	1.04M
August 01, 2025	51.34	51.48	51.48	51.5	51.28	1.22M
July 31, 2025	51.39	51.29	51.09	51.42	51.28	1.6M
July 30, 2025	51.28	51.28	51.08	51.41	51.24	1.04M
July 29, 2025	51.21	51.41	51.21	51.41	51.21	956,900
July 28, 2025	51.19	51.16	50.96	51.21	51.14	840,404
July 25, 2025	51.13	51.24	51.24	51.25	51.09	657,180
July 24, 2025	51.02	51.1	51.1	51.18	51.02	808,426
July 23, 2025	51.16	51.17	51.17	51.2	51.13	1.2M
July 22, 2025	51.14	51.24	51.24	51.25	51.14	685,100
July 21, 2025	51.19	51.13	51.13	51.23	51.12	1.04M
July 18, 2025	51.01	50.98	50.98	51.02	50.94	713,345
July 17, 2025	50.88	50.9	50.9	50.93	50.85	1.84M
July 16, 2025	50.81	50.81	50.81	50.89	50.65	1.41M
July 15, 2025	50.95	50.73	50.73	50.95	50.71	763,720
July 14, 2025	50.85	50.88	50.88	50.92	50.81	725,500
July 11, 2025	50.94	50.88	50.88	50.95	50.85	1.01M
July 10, 2025	51.08	51.1	51.1	51.13	51	1.13M
July 09, 2025	50.97	51.09	51.09	51.1	50.92	1.35M
July 08, 2025	50.87	50.87	50.87	50.89	50.81	1.33M
July 07, 2025	51.11	50.96	50.96	51.11	50.91	1.72M
July 03, 2025	51.22	51.18	51.18	51.26	51.15	616,400
July 02, 2025	51.17	51.27	51.27	51.28	51.13	2.32M
July 01, 2025	51.27	51.28	51.28	51.32	51.18	1.79M
June 30, 2025	51.38	51.44	51.24	51.49	51.32	1.59M
June 27, 2025	51.21	51.24	51.04	51.37	51.19	2.51M
June 26, 2025	51.2	51.3	51.1	51.3	51.11	1.17M
June 25, 2025	51.11	51.15	50.95	51.17	51.04	1.42M
June 24, 2025	50.94	51.18	50.98	51.22	50.94	1.25M
June 23, 2025	50.96	50.99	50.79	51.09	50.95	1.37M
June 20, 2025	50.76	50.89	50.69	50.93	50.72	933,100
June 18, 2025	50.87	50.83	50.63	50.96	50.75	1.06M
June 17, 2025	50.75	50.78	50.58	50.82	50.68	1.25M
June 16, 2025	50.71	50.65	50.65	50.84	50.65	1.26M
June 13, 2025	50.82	50.71	50.71	50.85	50.61	830,700
June 12, 2025	50.86	50.94	50.94	50.95	50.83	894,631
June 11, 2025	50.65	50.73	50.73	50.78	50.63	1.09M
June 10, 2025	50.64	50.58	50.58	50.66	50.52	674,300
June 09, 2025	50.4	50.51	50.51	50.55	50.4	1.9M
June 06, 2025	50.48	50.38	50.38	50.53	50.38	672,934
June 05, 2025	50.76	50.61	50.61	50.78	50.6	1.07M
June 04, 2025	50.63	50.76	50.76	50.8	50.6	694,007
June 03, 2025	50.51	50.45	50.45	50.56	50.42	675,900
June 02, 2025	50.41	50.44	50.44	50.45	50.31	822,832
May 30, 2025	50.63	50.74	50.54	50.74	50.6	1.34M
May 29, 2025	50.58	50.62	50.42	50.66	50.53	1.5M

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