iShares Interest Rate Hedged Long-Term Corporate Bond ETF (IGBH)
NYSEARCA: IGBH · Real-Time Price · USD
24.07
-0.11 (-0.45%)
Mar 6, 2026, 4:00 PM EST - Market closed
IGBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 24.07 | 24.12 | 24.01 | 24.07 | 24.07 | -0.45% | 40,317 |
| Mar 5, 2026 | 24.23 | 24.25 | 24.14 | 24.18 | 24.18 | -0.41% | 90,995 |
| Mar 4, 2026 | 24.26 | 24.31 | 24.22 | 24.28 | 24.28 | 0.41% | 45,259 |
| Mar 3, 2026 | 24.10 | 24.22 | 24.08 | 24.18 | 24.18 | -0.49% | 94,328 |
| Mar 2, 2026 | 24.16 | 24.33 | 24.16 | 24.30 | 24.19 | 0.19% | 56,000 |
| Feb 27, 2026 | 24.32 | 24.35 | 24.25 | 24.25 | 24.15 | -0.60% | 41,637 |
| Feb 26, 2026 | 24.48 | 24.48 | 24.39 | 24.40 | 24.29 | -0.25% | 52,478 |
| Feb 25, 2026 | 24.48 | 24.52 | 24.45 | 24.46 | 24.35 | 0.20% | 99,949 |
| Feb 24, 2026 | 24.41 | 24.44 | 24.39 | 24.41 | 24.30 | -0.16% | 92,576 |
| Feb 23, 2026 | 24.52 | 24.52 | 24.45 | 24.45 | 24.34 | -0.55% | 44,300 |
| Feb 20, 2026 | 24.59 | 24.63 | 24.57 | 24.59 | 24.48 | 0.02% | 30,402 |
| Feb 19, 2026 | 24.58 | 24.62 | 24.56 | 24.58 | 24.47 | -0.24% | 71,939 |
| Feb 18, 2026 | 24.61 | 24.65 | 24.61 | 24.64 | 24.53 | 0.28% | 48,665 |
| Feb 17, 2026 | 24.51 | 24.59 | 24.51 | 24.57 | 24.46 | 0.16% | 73,915 |
| Feb 13, 2026 | 24.60 | 24.60 | 24.53 | 24.53 | 24.42 | -0.05% | 49,939 |
| Feb 12, 2026 | 24.72 | 24.72 | 24.54 | 24.54 | 24.43 | -0.39% | 35,683 |
| Feb 11, 2026 | 24.65 | 24.65 | 24.61 | 24.64 | 24.53 | 0.15% | 74,562 |
| Feb 10, 2026 | 24.64 | 24.65 | 24.60 | 24.60 | 24.49 | -0.19% | 34,536 |
| Feb 9, 2026 | 24.64 | 24.66 | 24.64 | 24.65 | 24.54 | -0.04% | 55,684 |
| Feb 6, 2026 | 24.64 | 24.68 | 24.64 | 24.66 | 24.55 | 0.08% | 104,723 |
| Feb 5, 2026 | 24.63 | 24.68 | 24.63 | 24.64 | 24.53 | -0.36% | 49,146 |
| Feb 4, 2026 | 24.73 | 24.73 | 24.66 | 24.73 | 24.62 | - | 245,115 |
| Feb 3, 2026 | 24.79 | 24.79 | 24.71 | 24.73 | 24.62 | -0.59% | 61,694 |
| Feb 2, 2026 | 24.87 | 24.90 | 24.83 | 24.88 | 24.67 | 0.03% | 61,307 |
| Jan 30, 2026 | 24.83 | 24.87 | 24.80 | 24.87 | 24.66 | -0.04% | 60,395 |
| Jan 29, 2026 | 24.89 | 24.90 | 24.81 | 24.88 | 24.67 | -0.26% | 84,725 |
| Jan 28, 2026 | 24.95 | 24.98 | 24.94 | 24.95 | 24.73 | -0.05% | 102,592 |
| Jan 27, 2026 | 24.97 | 24.98 | 24.94 | 24.96 | 24.74 | -0.07% | 78,976 |
| Jan 26, 2026 | 25.03 | 25.03 | 24.97 | 24.98 | 24.76 | -0.12% | 75,802 |
| Jan 23, 2026 | 25.02 | 25.05 | 24.98 | 25.01 | 24.79 | -0.04% | 131,768 |
| Jan 22, 2026 | 25.00 | 25.05 | 24.97 | 25.02 | 24.80 | 0.26% | 203,265 |
| Jan 21, 2026 | 24.84 | 24.98 | 24.81 | 24.95 | 24.74 | 0.60% | 103,099 |
| Jan 20, 2026 | 24.75 | 24.82 | 24.75 | 24.80 | 24.59 | -0.44% | 78,842 |
| Jan 16, 2026 | 24.90 | 24.93 | 24.89 | 24.91 | 24.70 | -0.04% | 101,010 |
| Jan 15, 2026 | 24.94 | 24.94 | 24.89 | 24.92 | 24.71 | 0.20% | 135,517 |
| Jan 14, 2026 | 24.82 | 24.87 | 24.80 | 24.87 | 24.66 | 0.18% | 106,023 |
| Jan 13, 2026 | 24.77 | 24.84 | 24.77 | 24.83 | 24.61 | 0.22% | 82,489 |
| Jan 12, 2026 | 24.73 | 24.78 | 24.71 | 24.77 | 24.56 | - | 131,130 |
| Jan 9, 2026 | 24.70 | 24.77 | 24.70 | 24.77 | 24.56 | 0.41% | 44,635 |
| Jan 8, 2026 | 24.62 | 24.67 | 24.62 | 24.67 | 24.46 | 0.11% | 70,974 |
| Jan 7, 2026 | 24.68 | 24.69 | 24.63 | 24.64 | 24.43 | -0.20% | 157,080 |
| Jan 6, 2026 | 24.66 | 24.69 | 24.65 | 24.69 | 24.48 | 0.08% | 306,277 |
| Jan 5, 2026 | 24.62 | 24.67 | 24.61 | 24.67 | 24.46 | 0.06% | 35,718 |
| Jan 2, 2026 | 24.63 | 24.68 | 24.62 | 24.66 | 24.44 | 0.10% | 435,602 |
| Dec 31, 2025 | 24.65 | 24.68 | 24.63 | 24.63 | 24.42 | -0.18% | 86,495 |
| Dec 30, 2025 | 24.68 | 24.68 | 24.63 | 24.68 | 24.46 | 0.06% | 38,048 |
| Dec 29, 2025 | 24.64 | 24.66 | 24.63 | 24.66 | 24.45 | -0.06% | 39,418 |
| Dec 26, 2025 | 24.64 | 24.68 | 24.63 | 24.68 | 24.46 | 0.06% | 31,102 |
| Dec 24, 2025 | 24.63 | 24.66 | 24.61 | 24.66 | 24.45 | 0.24% | 54,075 |
| Dec 23, 2025 | 24.58 | 24.60 | 24.55 | 24.60 | 24.39 | -0.30% | 87,447 |
| Dec 22, 2025 | 24.68 | 24.68 | 24.65 | 24.68 | 24.34 | 0.08% | 72,835 |
| Dec 19, 2025 | 24.68 | 24.70 | 24.65 | 24.66 | 24.32 | 0.10% | 30,536 |
| Dec 18, 2025 | 24.69 | 24.69 | 24.60 | 24.63 | 24.30 | 0.06% | 39,832 |
| Dec 17, 2025 | 24.62 | 24.64 | 24.61 | 24.62 | 24.28 | - | 30,085 |
| Dec 16, 2025 | 24.60 | 24.62 | 24.55 | 24.62 | 24.28 | 0.14% | 94,217 |
| Dec 15, 2025 | 24.62 | 24.62 | 24.55 | 24.58 | 24.25 | - | 87,087 |
| Dec 12, 2025 | 24.61 | 24.61 | 24.55 | 24.58 | 24.25 | -0.25% | 35,663 |
| Dec 11, 2025 | 24.65 | 24.68 | 24.64 | 24.64 | 24.31 | -0.30% | 37,903 |
| Dec 10, 2025 | 24.65 | 24.73 | 24.62 | 24.72 | 24.38 | 0.30% | 34,820 |
| Dec 9, 2025 | 24.65 | 24.65 | 24.61 | 24.64 | 24.31 | -0.08% | 39,711 |
| Dec 8, 2025 | 24.67 | 24.67 | 24.62 | 24.66 | 24.33 | 0.05% | 73,552 |
| Dec 5, 2025 | 24.61 | 24.65 | 24.59 | 24.65 | 24.32 | 0.23% | 63,651 |
| Dec 4, 2025 | 24.56 | 24.60 | 24.53 | 24.59 | 24.26 | 0.18% | 106,168 |
| Dec 3, 2025 | 24.54 | 24.55 | 24.48 | 24.55 | 24.22 | -0.02% | 47,717 |
| Dec 2, 2025 | 24.54 | 24.57 | 24.53 | 24.55 | 24.22 | -0.35% | 63,058 |
| Dec 1, 2025 | 24.59 | 24.69 | 24.57 | 24.64 | 24.19 | -0.02% | 98,923 |
| Nov 28, 2025 | 24.63 | 24.64 | 24.61 | 24.64 | 24.20 | 0.09% | 21,746 |
| Nov 26, 2025 | 24.59 | 24.63 | 24.55 | 24.62 | 24.18 | 0.37% | 37,327 |
| Nov 25, 2025 | 24.48 | 24.54 | 24.45 | 24.53 | 24.09 | 0.16% | 11,419 |
| Nov 24, 2025 | 24.44 | 24.50 | 24.42 | 24.49 | 24.05 | 0.41% | 26,728 |
| Nov 21, 2025 | 24.38 | 24.40 | 24.34 | 24.39 | 23.95 | 0.08% | 44,657 |
| Nov 20, 2025 | 24.46 | 24.46 | 24.33 | 24.37 | 23.93 | -0.07% | 31,495 |
| Nov 19, 2025 | 24.40 | 24.43 | 24.37 | 24.39 | 23.95 | 0.03% | 33,574 |
| Nov 18, 2025 | 24.36 | 24.41 | 24.32 | 24.38 | 23.94 | -0.10% | 38,962 |
| Nov 17, 2025 | 24.39 | 24.42 | 24.39 | 24.41 | 23.97 | - | 18,512 |
| Nov 14, 2025 | 24.39 | 24.47 | 24.39 | 24.41 | 23.97 | -0.06% | 14,817 |
| Nov 13, 2025 | 24.44 | 24.46 | 24.41 | 24.42 | 23.98 | -0.17% | 22,114 |
| Nov 12, 2025 | 24.50 | 24.50 | 24.41 | 24.46 | 24.02 | -0.43% | 217,514 |
| Nov 11, 2025 | 24.51 | 24.57 | 24.50 | 24.57 | 24.13 | 0.43% | 41,751 |
| Nov 10, 2025 | 24.44 | 24.46 | 24.43 | 24.46 | 24.02 | 0.37% | 61,239 |
| Nov 7, 2025 | 24.40 | 24.40 | 24.32 | 24.37 | 23.93 | -0.28% | 39,996 |
| Nov 6, 2025 | 24.45 | 24.45 | 24.42 | 24.44 | 24.00 | -0.16% | 45,814 |
| Nov 5, 2025 | 24.41 | 24.50 | 24.41 | 24.48 | 24.04 | 0.31% | 45,514 |
| Nov 4, 2025 | 24.37 | 24.48 | 24.37 | 24.40 | 23.97 | -0.47% | 66,077 |
| Nov 3, 2025 | 24.60 | 24.60 | 24.51 | 24.52 | 23.96 | -0.41% | 37,965 |
| Oct 31, 2025 | 24.72 | 24.72 | 24.62 | 24.62 | 24.06 | -0.32% | 28,398 |
| Oct 30, 2025 | 24.68 | 24.73 | 24.66 | 24.70 | 24.14 | -0.35% | 87,728 |
| Oct 29, 2025 | 24.79 | 24.80 | 24.76 | 24.79 | 24.22 | 0.03% | 25,374 |
| Oct 28, 2025 | 24.77 | 24.80 | 24.75 | 24.78 | 24.21 | -0.17% | 47,680 |
| Oct 27, 2025 | 24.80 | 24.82 | 24.79 | 24.82 | 24.26 | 0.20% | 37,682 |
| Oct 24, 2025 | 24.78 | 24.78 | 24.74 | 24.77 | 24.21 | 0.20% | 47,543 |
| Oct 23, 2025 | 24.65 | 24.72 | 24.65 | 24.72 | 24.16 | 0.41% | 46,803 |
| Oct 22, 2025 | 24.58 | 24.62 | 24.55 | 24.62 | 24.06 | 0.24% | 28,984 |
| Oct 21, 2025 | 24.61 | 24.61 | 24.55 | 24.56 | 24.00 | -0.20% | 50,073 |
| Oct 20, 2025 | 24.56 | 24.61 | 24.56 | 24.61 | 24.05 | 0.22% | 19,534 |
| Oct 17, 2025 | 24.55 | 24.57 | 24.52 | 24.56 | 24.00 | 0.02% | 24,575 |
| Oct 16, 2025 | 24.62 | 24.63 | 24.52 | 24.55 | 23.99 | -0.24% | 26,239 |
| Oct 15, 2025 | 24.62 | 24.66 | 24.60 | 24.61 | 24.05 | 0.24% | 18,619 |
| Oct 14, 2025 | 24.38 | 24.57 | 24.34 | 24.55 | 23.99 | -0.12% | 38,540 |
| Oct 13, 2025 | 24.37 | 24.58 | 24.27 | 24.58 | 24.02 | 0.83% | 46,182 |