iShares Interest Rate Hedged Long-Term Corporate Bond ETF (IGBH)
NYSEARCA: IGBH · Real-Time Price · USD
24.36
-0.01 (-0.02%)
Apr 28, 2026, 4:00 PM EDT - Market closed
IGBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24.36 | 24.37 | 24.33 | 24.37 | 24.36 | -0.02% | 6,935 |
| Apr 27, 2026 | 24.42 | 24.42 | 24.34 | 24.37 | 24.37 | -0.04% | 17,432 |
| Apr 24, 2026 | 24.41 | 24.41 | 24.36 | 24.38 | 24.38 | -0.09% | 15,144 |
| Apr 23, 2026 | 24.43 | 24.44 | 24.37 | 24.40 | 24.40 | -0.16% | 16,431 |
| Apr 22, 2026 | 24.44 | 24.48 | 24.43 | 24.44 | 24.44 | 0.14% | 46,867 |
| Apr 21, 2026 | 24.45 | 24.46 | 24.40 | 24.41 | 24.41 | -0.22% | 28,755 |
| Apr 20, 2026 | 24.46 | 24.47 | 24.43 | 24.46 | 24.46 | 0.01% | 27,530 |
| Apr 17, 2026 | 24.45 | 24.50 | 24.42 | 24.46 | 24.46 | 0.32% | 59,257 |
| Apr 16, 2026 | 24.44 | 24.44 | 24.37 | 24.38 | 24.38 | -0.20% | 47,630 |
| Apr 15, 2026 | 24.40 | 24.45 | 24.39 | 24.43 | 24.43 | 0.08% | 59,881 |
| Apr 14, 2026 | 24.43 | 24.48 | 24.39 | 24.41 | 24.41 | 0.21% | 68,474 |
| Apr 13, 2026 | 24.23 | 24.36 | 24.23 | 24.36 | 24.36 | 0.35% | 100,155 |
| Apr 10, 2026 | 24.33 | 24.35 | 24.27 | 24.28 | 24.28 | -0.14% | 18,094 |
| Apr 9, 2026 | 24.27 | 24.34 | 24.25 | 24.31 | 24.31 | 0.16% | 45,441 |
| Apr 8, 2026 | 24.41 | 24.41 | 24.25 | 24.27 | 24.27 | 0.37% | 57,195 |
| Apr 7, 2026 | 24.20 | 24.21 | 24.09 | 24.18 | 24.18 | -0.12% | 521,348 |
| Apr 6, 2026 | 24.20 | 24.28 | 24.20 | 24.21 | 24.21 | 0.21% | 33,310 |
| Apr 2, 2026 | 24.05 | 24.19 | 24.05 | 24.16 | 24.16 | -0.33% | 61,202 |
| Apr 1, 2026 | 24.24 | 24.30 | 24.22 | 24.24 | 24.13 | 0.25% | 48,456 |
| Mar 31, 2026 | 24.07 | 24.21 | 24.07 | 24.18 | 24.07 | 0.92% | 125,668 |
| Mar 30, 2026 | 24.04 | 24.04 | 23.96 | 23.96 | 23.85 | 0.11% | 54,610 |
| Mar 27, 2026 | 23.92 | 23.97 | 23.91 | 23.93 | 23.82 | -0.28% | 122,358 |
| Mar 26, 2026 | 24.03 | 24.10 | 24.00 | 24.00 | 23.89 | -0.39% | 18,053 |
| Mar 25, 2026 | 24.20 | 24.20 | 24.10 | 24.10 | 23.98 | 0.13% | 23,697 |
| Mar 24, 2026 | 24.05 | 24.10 | 24.02 | 24.06 | 23.95 | 0.07% | 29,004 |
| Mar 23, 2026 | 23.99 | 24.09 | 23.96 | 24.05 | 23.93 | 0.73% | 35,113 |
| Mar 20, 2026 | 24.02 | 24.05 | 23.87 | 23.87 | 23.76 | -0.75% | 28,221 |
| Mar 19, 2026 | 23.84 | 24.06 | 23.83 | 24.05 | 23.94 | 0.42% | 80,293 |
| Mar 18, 2026 | 23.96 | 24.01 | 23.94 | 23.95 | 23.84 | -0.25% | 17,446 |
| Mar 17, 2026 | 23.96 | 24.03 | 23.96 | 24.01 | 23.90 | 0.59% | 29,919 |
| Mar 16, 2026 | 23.90 | 23.95 | 23.87 | 23.87 | 23.76 | 0.51% | 44,975 |
| Mar 13, 2026 | 23.96 | 23.96 | 23.75 | 23.75 | 23.64 | -0.38% | 30,246 |
| Mar 12, 2026 | 23.90 | 23.92 | 23.81 | 23.84 | 23.73 | -0.50% | 69,502 |
| Mar 11, 2026 | 24.09 | 24.09 | 23.94 | 23.96 | 23.85 | -0.82% | 43,088 |
| Mar 10, 2026 | 24.14 | 24.27 | 24.14 | 24.16 | 24.05 | -0.26% | 73,154 |
| Mar 9, 2026 | 24.05 | 24.24 | 24.05 | 24.22 | 24.11 | 0.62% | 85,597 |
| Mar 6, 2026 | 24.07 | 24.12 | 24.01 | 24.07 | 23.96 | -0.45% | 40,317 |
| Mar 5, 2026 | 24.23 | 24.25 | 24.14 | 24.18 | 24.07 | -0.41% | 91,172 |
| Mar 4, 2026 | 24.26 | 24.31 | 24.22 | 24.28 | 24.17 | 0.41% | 45,259 |
| Mar 3, 2026 | 24.10 | 24.22 | 24.08 | 24.18 | 24.07 | -0.49% | 94,328 |
| Mar 2, 2026 | 24.16 | 24.33 | 24.16 | 24.30 | 24.08 | 0.19% | 56,000 |
| Feb 27, 2026 | 24.32 | 24.35 | 24.25 | 24.25 | 24.03 | -0.60% | 41,637 |
| Feb 26, 2026 | 24.48 | 24.48 | 24.39 | 24.40 | 24.18 | -0.25% | 52,478 |
| Feb 25, 2026 | 24.48 | 24.52 | 24.45 | 24.46 | 24.24 | 0.20% | 99,949 |
| Feb 24, 2026 | 24.41 | 24.44 | 24.39 | 24.41 | 24.19 | -0.16% | 92,576 |
| Feb 23, 2026 | 24.52 | 24.52 | 24.45 | 24.45 | 24.23 | -0.55% | 44,300 |
| Feb 20, 2026 | 24.59 | 24.63 | 24.57 | 24.59 | 24.36 | 0.02% | 30,402 |
| Feb 19, 2026 | 24.58 | 24.62 | 24.56 | 24.58 | 24.36 | -0.24% | 71,939 |
| Feb 18, 2026 | 24.61 | 24.65 | 24.61 | 24.64 | 24.42 | 0.28% | 48,665 |
| Feb 17, 2026 | 24.51 | 24.59 | 24.51 | 24.57 | 24.35 | 0.16% | 73,915 |
| Feb 13, 2026 | 24.60 | 24.60 | 24.53 | 24.53 | 24.31 | -0.05% | 49,939 |
| Feb 12, 2026 | 24.72 | 24.72 | 24.54 | 24.54 | 24.32 | -0.39% | 35,683 |
| Feb 11, 2026 | 24.65 | 24.65 | 24.61 | 24.64 | 24.42 | 0.15% | 74,562 |
| Feb 10, 2026 | 24.64 | 24.65 | 24.60 | 24.60 | 24.38 | -0.19% | 34,536 |
| Feb 9, 2026 | 24.64 | 24.66 | 24.64 | 24.65 | 24.43 | -0.04% | 55,684 |
| Feb 6, 2026 | 24.64 | 24.68 | 24.64 | 24.66 | 24.44 | 0.08% | 104,723 |
| Feb 5, 2026 | 24.63 | 24.68 | 24.63 | 24.64 | 24.42 | -0.36% | 49,146 |
| Feb 4, 2026 | 24.73 | 24.73 | 24.66 | 24.73 | 24.51 | - | 245,115 |
| Feb 3, 2026 | 24.79 | 24.79 | 24.71 | 24.73 | 24.51 | -0.59% | 61,694 |
| Feb 2, 2026 | 24.87 | 24.90 | 24.83 | 24.88 | 24.55 | 0.03% | 61,307 |
| Jan 30, 2026 | 24.83 | 24.87 | 24.80 | 24.87 | 24.54 | -0.04% | 60,395 |
| Jan 29, 2026 | 24.89 | 24.90 | 24.81 | 24.88 | 24.55 | -0.26% | 84,725 |
| Jan 28, 2026 | 24.95 | 24.98 | 24.94 | 24.95 | 24.62 | -0.05% | 102,592 |
| Jan 27, 2026 | 24.97 | 24.98 | 24.94 | 24.96 | 24.63 | -0.07% | 78,976 |
| Jan 26, 2026 | 25.03 | 25.03 | 24.97 | 24.98 | 24.65 | -0.12% | 75,802 |
| Jan 23, 2026 | 25.02 | 25.05 | 24.98 | 25.01 | 24.68 | -0.04% | 131,768 |
| Jan 22, 2026 | 25.00 | 25.05 | 24.97 | 25.02 | 24.69 | 0.26% | 203,265 |
| Jan 21, 2026 | 24.84 | 24.98 | 24.81 | 24.95 | 24.62 | 0.60% | 103,099 |
| Jan 20, 2026 | 24.75 | 24.82 | 24.75 | 24.80 | 24.47 | -0.44% | 78,842 |
| Jan 16, 2026 | 24.90 | 24.93 | 24.89 | 24.91 | 24.58 | -0.04% | 101,010 |
| Jan 15, 2026 | 24.94 | 24.94 | 24.89 | 24.92 | 24.59 | 0.20% | 135,517 |
| Jan 14, 2026 | 24.82 | 24.87 | 24.80 | 24.87 | 24.54 | 0.18% | 106,023 |
| Jan 13, 2026 | 24.77 | 24.84 | 24.77 | 24.83 | 24.50 | 0.22% | 82,489 |
| Jan 12, 2026 | 24.73 | 24.78 | 24.71 | 24.77 | 24.45 | - | 131,130 |
| Jan 9, 2026 | 24.70 | 24.77 | 24.70 | 24.77 | 24.45 | 0.41% | 44,635 |
| Jan 8, 2026 | 24.62 | 24.67 | 24.62 | 24.67 | 24.34 | 0.11% | 70,974 |
| Jan 7, 2026 | 24.68 | 24.69 | 24.63 | 24.64 | 24.32 | -0.20% | 157,080 |
| Jan 6, 2026 | 24.66 | 24.69 | 24.65 | 24.69 | 24.37 | 0.08% | 306,277 |
| Jan 5, 2026 | 24.62 | 24.67 | 24.61 | 24.67 | 24.35 | 0.06% | 35,718 |
| Jan 2, 2026 | 24.63 | 24.68 | 24.62 | 24.66 | 24.33 | 0.10% | 435,602 |
| Dec 31, 2025 | 24.65 | 24.68 | 24.63 | 24.63 | 24.31 | -0.18% | 86,495 |
| Dec 30, 2025 | 24.68 | 24.68 | 24.63 | 24.68 | 24.35 | 0.06% | 38,048 |
| Dec 29, 2025 | 24.64 | 24.66 | 24.63 | 24.66 | 24.34 | -0.06% | 39,418 |
| Dec 26, 2025 | 24.64 | 24.68 | 24.63 | 24.68 | 24.35 | 0.06% | 31,102 |
| Dec 24, 2025 | 24.63 | 24.66 | 24.61 | 24.66 | 24.34 | 0.24% | 54,075 |
| Dec 23, 2025 | 24.58 | 24.60 | 24.55 | 24.60 | 24.28 | -0.30% | 87,447 |
| Dec 22, 2025 | 24.68 | 24.68 | 24.65 | 24.68 | 24.23 | 0.08% | 72,835 |
| Dec 19, 2025 | 24.68 | 24.70 | 24.65 | 24.66 | 24.21 | 0.10% | 30,536 |
| Dec 18, 2025 | 24.69 | 24.69 | 24.60 | 24.63 | 24.19 | 0.06% | 39,832 |
| Dec 17, 2025 | 24.62 | 24.64 | 24.61 | 24.62 | 24.17 | - | 30,085 |
| Dec 16, 2025 | 24.60 | 24.62 | 24.55 | 24.62 | 24.17 | 0.14% | 94,217 |
| Dec 15, 2025 | 24.62 | 24.62 | 24.55 | 24.58 | 24.14 | - | 87,087 |
| Dec 12, 2025 | 24.61 | 24.61 | 24.55 | 24.58 | 24.14 | -0.25% | 35,663 |
| Dec 11, 2025 | 24.65 | 24.68 | 24.64 | 24.64 | 24.20 | -0.30% | 37,903 |
| Dec 10, 2025 | 24.65 | 24.73 | 24.62 | 24.72 | 24.27 | 0.30% | 34,820 |
| Dec 9, 2025 | 24.65 | 24.65 | 24.61 | 24.64 | 24.20 | -0.08% | 39,711 |
| Dec 8, 2025 | 24.67 | 24.67 | 24.62 | 24.66 | 24.22 | 0.05% | 73,552 |
| Dec 5, 2025 | 24.61 | 24.65 | 24.59 | 24.65 | 24.20 | 0.23% | 63,651 |
| Dec 4, 2025 | 24.56 | 24.60 | 24.53 | 24.59 | 24.15 | 0.18% | 106,168 |
| Dec 3, 2025 | 24.54 | 24.55 | 24.48 | 24.55 | 24.10 | -0.02% | 47,717 |