iShares Investment Grade Systematic Bond ETF (IGEB)

BATS: IGEB · Real-Time Price · USD

45.23

-0.01 (-0.02%)

At close: Apr 28, 2026, 4:00 PM EDT

45.23

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

IGEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.16	45.19	45.12	45.19	-	-0.11%	141,079
Apr 27, 2026	45.29	45.33	45.21	45.24	45.24	-0.19%	146,703
Apr 24, 2026	45.29	45.37	45.25	45.33	45.33	0.08%	140,126
Apr 23, 2026	45.37	45.44	45.22	45.29	45.29	-0.22%	341,667
Apr 22, 2026	45.42	45.48	45.39	45.39	45.39	0.04%	959,419
Apr 21, 2026	45.41	45.44	45.31	45.37	45.37	-0.21%	230,839
Apr 20, 2026	45.48	45.48	45.41	45.47	45.47	-0.01%	227,642
Apr 17, 2026	45.49	45.54	45.41	45.47	45.47	0.49%	222,959
Apr 16, 2026	45.42	45.42	45.24	45.25	45.25	-0.29%	132,204
Apr 15, 2026	45.36	45.40	45.33	45.38	45.38	-0.02%	136,857
Apr 14, 2026	45.32	45.43	45.32	45.39	45.39	0.24%	149,539
Apr 13, 2026	45.12	45.29	45.12	45.28	45.28	0.32%	184,491
Apr 10, 2026	45.24	45.26	45.12	45.14	45.14	-0.22%	131,366
Apr 9, 2026	45.18	45.34	45.13	45.24	45.24	0.06%	194,585
Apr 8, 2026	45.37	45.37	45.14	45.21	45.21	0.31%	304,548
Apr 7, 2026	44.99	45.09	44.81	45.07	45.07	0.17%	168,829
Apr 6, 2026	44.97	45.09	44.96	45.00	45.00	-0.13%	153,389
Apr 2, 2026	44.83	45.08	44.83	45.06	45.06	0.31%	228,820
Apr 1, 2026	44.86	45.00	44.86	44.92	44.92	-0.32%	701,998
Mar 31, 2026	44.99	45.13	44.95	45.06	44.86	0.51%	178,800
Mar 30, 2026	44.87	44.92	44.80	44.83	44.63	0.45%	326,775
Mar 27, 2026	44.57	44.69	44.54	44.63	44.43	-0.13%	224,794
Mar 26, 2026	44.85	44.93	44.69	44.69	44.49	-0.68%	148,788
Mar 25, 2026	45.08	45.10	44.98	45.00	44.79	0.31%	168,550
Mar 24, 2026	44.78	44.94	44.75	44.86	44.65	-0.17%	587,461
Mar 23, 2026	44.80	45.04	44.77	44.93	44.73	0.51%	242,067
Mar 20, 2026	45.00	45.01	44.68	44.70	44.50	-1.01%	178,385
Mar 19, 2026	44.91	45.19	44.90	45.16	44.95	0.32%	197,111
Mar 18, 2026	45.18	45.21	45.01	45.01	44.81	-0.53%	330,000
Mar 17, 2026	45.14	45.25	45.14	45.25	45.05	0.50%	355,119
Mar 16, 2026	45.09	45.13	44.99	45.03	44.82	0.36%	248,903
Mar 13, 2026	45.08	45.13	44.82	44.87	44.66	-0.26%	1,076,630
Mar 12, 2026	45.16	45.16	44.91	44.98	44.78	-0.55%	1,045,794
Mar 11, 2026	45.38	45.40	45.20	45.23	45.03	-0.64%	127,423
Mar 10, 2026	45.66	45.70	45.51	45.52	45.31	-0.44%	205,083
Mar 9, 2026	45.47	45.74	45.45	45.72	45.51	0.44%	212,330
Mar 6, 2026	45.48	45.68	45.42	45.52	45.31	-0.26%	286,885
Mar 5, 2026	45.62	45.68	45.57	45.64	45.43	-0.28%	368,669
Mar 4, 2026	45.78	45.86	45.76	45.77	45.56	0.07%	177,941
Mar 3, 2026	45.53	45.84	45.53	45.74	45.53	-0.13%	230,552
Mar 2, 2026	45.78	45.82	45.72	45.80	45.59	-0.69%	143,516
Feb 27, 2026	46.10	46.20	46.10	46.12	45.73	0.02%	81,907
Feb 26, 2026	46.07	46.13	46.06	46.11	45.72	0.07%	231,958
Feb 25, 2026	46.09	46.14	46.08	46.08	45.69	-0.09%	175,229
Feb 24, 2026	46.10	46.15	46.06	46.12	45.73	-0.04%	232,463
Feb 23, 2026	46.11	46.17	46.10	46.14	45.75	0.11%	183,388
Feb 20, 2026	46.08	46.11	46.04	46.09	45.70	0.02%	158,809
Feb 19, 2026	46.00	46.10	46.00	46.08	45.69	0.02%	133,252
Feb 18, 2026	46.04	46.10	46.04	46.07	45.68	-0.04%	149,244
Feb 17, 2026	46.06	46.10	46.03	46.09	45.70	0.08%	335,030
Feb 13, 2026	46.05	46.07	46.02	46.06	45.66	0.27%	200,642
Feb 12, 2026	45.86	45.95	45.86	45.93	45.54	0.33%	109,295
Feb 11, 2026	45.73	45.84	45.71	45.78	45.39	-0.05%	385,562
Feb 10, 2026	45.83	45.87	45.79	45.81	45.42	0.20%	190,264
Feb 9, 2026	45.64	45.74	45.64	45.72	45.33	0.01%	158,395
Feb 6, 2026	45.70	45.71	45.65	45.71	45.32	0.01%	153,852
Feb 5, 2026	45.57	45.71	45.57	45.71	45.32	0.38%	150,673
Feb 4, 2026	45.51	45.54	45.47	45.53	45.14	-0.02%	118,154
Feb 3, 2026	45.53	45.56	45.48	45.54	45.15	-0.02%	179,612
Feb 2, 2026	45.66	45.66	45.53	45.55	45.16	-0.46%	187,667
Jan 30, 2026	45.76	45.81	45.74	45.76	45.19	-0.07%	136,008
Jan 29, 2026	45.71	45.80	45.70	45.79	45.22	0.04%	123,465
Jan 28, 2026	45.80	45.80	45.71	45.77	45.20	-0.07%	197,199
Jan 27, 2026	45.81	45.86	45.79	45.80	45.23	-0.08%	102,606
Jan 26, 2026	45.84	45.88	45.82	45.84	45.26	0.09%	174,667
Jan 23, 2026	45.76	45.80	45.71	45.80	45.22	0.08%	180,723
Jan 22, 2026	45.72	45.80	45.68	45.76	45.19	0.07%	151,876
Jan 21, 2026	45.58	45.75	45.57	45.73	45.16	0.44%	336,927
Jan 20, 2026	45.50	45.59	45.50	45.53	44.96	-0.37%	191,572
Jan 16, 2026	45.79	45.81	45.70	45.70	45.13	-0.24%	228,349
Jan 15, 2026	45.91	45.91	45.80	45.81	45.24	-0.14%	592,409
Jan 14, 2026	45.82	45.89	45.80	45.88	45.30	0.19%	123,488
Jan 13, 2026	45.77	45.80	45.73	45.79	45.22	0.19%	128,905
Jan 12, 2026	45.70	45.76	45.66	45.71	45.14	-0.08%	156,576
Jan 9, 2026	45.68	45.77	45.67	45.74	45.17	0.22%	98,530
Jan 8, 2026	45.63	45.69	45.63	45.64	45.07	-0.20%	94,787
Jan 7, 2026	45.81	45.81	45.73	45.73	45.16	0.02%	164,324
Jan 6, 2026	45.68	45.73	45.63	45.72	45.15	0.02%	206,444
Jan 5, 2026	45.67	45.75	45.65	45.71	45.14	0.18%	181,281
Jan 2, 2026	45.70	45.70	45.59	45.63	45.06	-0.07%	320,605
Dec 31, 2025	45.73	45.76	45.64	45.66	45.09	-0.26%	121,291
Dec 30, 2025	45.74	45.81	45.72	45.78	45.21	-0.04%	178,653
Dec 29, 2025	45.77	45.81	45.73	45.80	45.23	0.07%	256,786
Dec 26, 2025	45.78	45.80	45.71	45.77	45.20	0.04%	117,526
Dec 24, 2025	45.66	45.75	45.64	45.75	45.18	0.32%	83,758
Dec 23, 2025	45.51	45.62	45.50	45.61	45.04	0.10%	124,179
Dec 22, 2025	45.59	45.59	45.54	45.56	44.99	-0.04%	200,406
Dec 19, 2025	45.61	45.65	45.57	45.58	45.01	-0.62%	181,644
Dec 18, 2025	45.85	45.88	45.79	45.86	45.09	0.32%	119,487
Dec 17, 2025	45.71	45.76	45.68	45.72	44.94	-0.05%	148,685
Dec 16, 2025	45.65	45.77	45.65	45.74	44.97	0.15%	147,772
Dec 15, 2025	45.74	45.77	45.65	45.67	44.90	0.07%	100,012
Dec 12, 2025	45.69	45.71	45.63	45.64	44.87	-0.39%	104,077
Dec 11, 2025	45.92	45.95	45.81	45.82	45.05	-0.09%	224,722
Dec 10, 2025	45.66	45.88	45.66	45.86	45.09	0.37%	118,492
Dec 9, 2025	45.79	45.79	45.66	45.69	44.92	-0.09%	124,692
Dec 8, 2025	45.81	45.81	45.66	45.73	44.96	-0.15%	111,761
Dec 5, 2025	45.86	45.86	45.75	45.80	45.03	-0.07%	90,887
Dec 4, 2025	45.91	45.91	45.81	45.83	45.06	-0.17%	129,111
Dec 3, 2025	45.85	45.93	45.83	45.91	45.14	0.23%	109,311