TCW Corporate Bond ETF (IGCB)
NYSE: IGCB · Real-Time Price · USD
46.57
-0.04 (-0.09%)
At close: Dec 5, 2025, 4:00 PM EST
46.57
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:00 PM EST
IGCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | -0.09% | 11 |
| Dec 4, 2025 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | -0.19% | 7 |
| Dec 3, 2025 | 46.62 | 46.70 | 46.62 | 46.70 | 46.70 | 0.22% | 622 |
| Dec 2, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.01% | 66 |
| Dec 1, 2025 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | -0.86% | 5 |
| Nov 28, 2025 | 47.01 | 47.01 | 47.01 | 47.01 | 46.80 | 0.03% | 8 |
| Nov 26, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.79 | 0.13% | 6 |
| Nov 25, 2025 | 46.93 | 46.93 | 46.93 | 46.93 | 46.72 | 0.22% | 51,695 |
| Nov 24, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.62 | 0.31% | 10 |
| Nov 21, 2025 | 46.69 | 46.69 | 46.69 | 46.69 | 46.48 | 0.27% | 9 |
| Nov 20, 2025 | 46.57 | 46.57 | 46.56 | 46.56 | 46.35 | 0.01% | 106 |
| Nov 19, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | 46.35 | - | 6 |
| Nov 18, 2025 | 46.56 | 46.56 | 46.56 | 46.56 | 46.35 | 0.16% | 8 |
| Nov 17, 2025 | 46.48 | 46.48 | 46.48 | 46.48 | 46.27 | -0.26% | 7 |
| Nov 14, 2025 | 46.61 | 46.61 | 46.61 | 46.61 | 46.40 | - | 113 |
| Nov 13, 2025 | 46.61 | 46.61 | 46.61 | 46.61 | 46.40 | -0.27% | 33 |
| Nov 12, 2025 | 46.73 | 46.73 | 46.73 | 46.73 | 46.52 | 0.06% | 26 |
| Nov 11, 2025 | 46.69 | 46.70 | 46.69 | 46.70 | 46.49 | 0.16% | 1,501 |
| Nov 10, 2025 | 46.70 | 46.70 | 46.63 | 46.63 | 46.42 | 0.04% | 1,265 |
| Nov 7, 2025 | 46.61 | 46.61 | 46.61 | 46.61 | 46.40 | -0.13% | 4 |
| Nov 6, 2025 | 46.67 | 46.67 | 46.67 | 46.67 | 46.46 | 0.34% | 4 |
| Nov 5, 2025 | 46.51 | 46.51 | 46.51 | 46.51 | 46.30 | -0.19% | 95 |
| Nov 4, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.39 | 0.12% | 30 |
| Nov 3, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 46.33 | -0.74% | 4 |
| Oct 31, 2025 | 46.98 | 46.98 | 46.89 | 46.89 | 46.47 | -0.15% | 405 |
| Oct 30, 2025 | 46.96 | 46.96 | 46.96 | 46.96 | 46.54 | -0.84% | 52 |
| Oct 29, 2025 | 47.36 | 47.36 | 47.36 | 47.36 | 46.93 | -0.03% | 132 |
| Oct 28, 2025 | 47.37 | 47.37 | 47.37 | 47.37 | 46.95 | 0.07% | 4 |
| Oct 27, 2025 | 47.34 | 47.34 | 47.34 | 47.34 | 46.91 | 0.02% | 27 |
| Oct 24, 2025 | 47.33 | 47.33 | 47.33 | 47.33 | 46.90 | 0.14% | 5 |
| Oct 23, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 46.84 | -0.09% | 5 |
| Oct 22, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 46.88 | -0.02% | 7 |
| Oct 21, 2025 | 47.31 | 47.31 | 47.31 | 47.31 | 46.89 | 0.13% | 9 |
| Oct 20, 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 46.83 | 0.16% | 114 |
| Oct 17, 2025 | 47.18 | 47.18 | 47.18 | 47.18 | 46.75 | -0.11% | 5 |
| Oct 16, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | 46.81 | 0.31% | 9 |
| Oct 15, 2025 | 47.08 | 47.08 | 47.08 | 47.08 | 46.66 | 0.10% | 230 |
| Oct 14, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | 46.62 | 0.17% | 4 |
| Oct 13, 2025 | 46.95 | 46.95 | 46.95 | 46.95 | 46.53 | 0.17% | 130 |
| Oct 10, 2025 | 46.87 | 46.87 | 46.87 | 46.87 | 46.45 | 0.25% | 9 |
| Oct 9, 2025 | 46.76 | 46.76 | 46.76 | 46.76 | 46.34 | -0.21% | 4 |
| Oct 8, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.44 | 0.08% | 15 |
| Oct 7, 2025 | 46.82 | 46.82 | 46.82 | 46.82 | 46.40 | 0.14% | 257 |
| Oct 6, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.33 | -0.33% | 56 |
| Oct 3, 2025 | 46.95 | 46.95 | 46.91 | 46.91 | 46.49 | 0.02% | 1,843 |
| Oct 2, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.48 | 0.09% | 23 |
| Oct 1, 2025 | 46.85 | 46.85 | 46.85 | 46.85 | 46.43 | -0.09% | 33 |
| Sep 30, 2025 | 46.94 | 46.94 | 46.89 | 46.89 | 46.27 | -0.15% | 770 |
| Sep 29, 2025 | 46.97 | 46.97 | 46.97 | 46.97 | 46.34 | 0.32% | 10,603 |
| Sep 26, 2025 | 46.82 | 46.82 | 46.82 | 46.82 | 46.19 | 0.11% | 43 |
| Sep 25, 2025 | 46.76 | 46.76 | 46.76 | 46.76 | 46.14 | -0.30% | 3 |
| Sep 24, 2025 | 46.91 | 46.91 | 46.91 | 46.91 | 46.28 | -0.15% | 3 |
| Sep 23, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.35 | 0.10% | 3 |
| Sep 22, 2025 | 46.93 | 46.93 | 46.93 | 46.93 | 46.30 | -0.15% | 5 |
| Sep 19, 2025 | 46.96 | 47.00 | 46.96 | 47.00 | 46.37 | 0.01% | 523 |
| Sep 18, 2025 | 46.95 | 47.00 | 46.95 | 47.00 | 46.37 | -0.35% | 136 |
| Sep 17, 2025 | 47.17 | 47.17 | 47.17 | 47.17 | 46.53 | -0.06% | 23,493 |
| Sep 16, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.56 | 0.09% | 3 |
| Sep 15, 2025 | 47.15 | 47.15 | 47.15 | 47.15 | 46.52 | 0.20% | 3 |
| Sep 12, 2025 | 47.03 | 47.06 | 47.03 | 47.06 | 46.43 | -0.03% | 278 |
| Sep 11, 2025 | 47.00 | 47.08 | 47.00 | 47.08 | 46.45 | 0.30% | 552 |
| Sep 10, 2025 | 46.94 | 46.94 | 46.94 | 46.94 | 46.31 | 0.21% | 3 |
| Sep 9, 2025 | 46.84 | 46.84 | 46.84 | 46.84 | 46.21 | -0.12% | 3 |
| Sep 8, 2025 | 46.90 | 46.90 | 46.89 | 46.89 | 46.26 | 0.27% | 104 |
| Sep 5, 2025 | 46.77 | 46.77 | 46.77 | 46.77 | 46.14 | 0.69% | 4 |
| Sep 4, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 45.82 | 0.36% | 55 |
| Sep 3, 2025 | 46.12 | 46.28 | 46.12 | 46.28 | 45.66 | 0.46% | 490 |
| Sep 2, 2025 | 46.07 | 46.07 | 46.07 | 46.07 | 45.45 | -0.73% | 56 |
| Aug 29, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 45.61 | -0.10% | 11 |
| Aug 28, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 45.65 | 0.10% | 13 |
| Aug 27, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 45.61 | 0.02% | 3 |
| Aug 26, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 45.60 | -0.02% | 43 |
| Aug 25, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 45.61 | -0.14% | 3 |
| Aug 22, 2025 | 46.30 | 46.49 | 46.30 | 46.47 | 45.67 | 0.54% | 578 |
| Aug 21, 2025 | 46.22 | 46.22 | 46.22 | 46.22 | 45.43 | -0.26% | 133 |
| Aug 20, 2025 | 46.34 | 46.34 | 46.34 | 46.34 | 45.54 | 0.04% | 182 |
| Aug 19, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | 45.52 | 0.03% | 32 |
| Aug 18, 2025 | 46.31 | 46.31 | 46.31 | 46.31 | 45.51 | -0.11% | 30 |
| Aug 15, 2025 | 46.36 | 46.36 | 46.36 | 46.36 | 45.56 | -0.11% | 5 |
| Aug 14, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 45.61 | -0.11% | 4 |
| Aug 13, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | 45.66 | 0.37% | 3 |
| Aug 12, 2025 | 46.29 | 46.29 | 46.29 | 46.29 | 45.49 | - | 2 |
| Aug 11, 2025 | 46.29 | 46.29 | 46.29 | 46.29 | 45.49 | -0.04% | 7 |
| Aug 8, 2025 | 46.31 | 46.31 | 46.31 | 46.31 | 45.51 | -0.17% | 30 |
| Aug 7, 2025 | 46.39 | 46.39 | 46.39 | 46.39 | 45.59 | - | 1 |
| Aug 6, 2025 | 46.39 | 46.39 | 46.39 | 46.39 | 45.59 | -0.01% | 28 |
| Aug 5, 2025 | 46.39 | 46.39 | 46.39 | 46.39 | 45.59 | 0.07% | 47 |
| Aug 4, 2025 | 46.32 | 46.36 | 46.32 | 46.36 | 45.56 | 0.37% | 625 |
| Aug 1, 2025 | 46.19 | 46.19 | 46.19 | 46.19 | 45.39 | 0.11% | 1 |
| Jul 31, 2025 | 46.14 | 46.14 | 46.14 | 46.14 | 45.16 | 0.10% | 34 |
| Jul 30, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 45.12 | -0.15% | 12 |
| Jul 29, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 45.19 | 0.43% | 4 |
| Jul 28, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.00 | -0.07% | - |
| Jul 25, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.03 | 0.15% | 5 |
| Jul 24, 2025 | 45.93 | 45.93 | 45.93 | 45.93 | 44.96 | -0.18% | 5 |
| Jul 23, 2025 | 46.01 | 46.01 | 46.01 | 46.01 | 45.04 | -0.14% | - |
| Jul 22, 2025 | 46.07 | 46.07 | 46.07 | 46.07 | 45.10 | 0.15% | - |
| Jul 21, 2025 | 46.01 | 46.01 | 46.01 | 46.01 | 45.04 | 0.41% | - |
| Jul 18, 2025 | 45.81 | 45.82 | 45.81 | 45.82 | 44.86 | 0.17% | 179 |
| Jul 17, 2025 | 45.74 | 45.74 | 45.74 | 45.74 | 44.78 | 0.08% | 28 |