iShares 5-10 Year Investment Grade Corporate Bond ETF (IGIB)
NASDAQ: IGIB · Real-Time Price · USD
53.99
-0.05 (-0.09%)
At close: Dec 5, 2025, 4:00 PM EST
54.14
+0.15 (0.28%)
After-hours: Dec 5, 2025, 5:22 PM EST
IGIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 54.06 | 54.07 | 53.94 | 53.99 | 53.99 | -0.09% | 2,217,730 |
| Dec 4, 2025 | 54.08 | 54.09 | 54.00 | 54.04 | 54.04 | -0.17% | 2,711,977 |
| Dec 3, 2025 | 54.08 | 54.16 | 54.05 | 54.13 | 54.13 | 0.20% | 3,197,685 |
| Dec 2, 2025 | 53.98 | 54.05 | 53.94 | 54.02 | 54.02 | 0.11% | 3,260,478 |
| Dec 1, 2025 | 53.95 | 54.01 | 53.91 | 53.96 | 53.96 | -0.79% | 1,584,108 |
| Nov 28, 2025 | 54.43 | 54.43 | 54.31 | 54.39 | 54.18 | -0.09% | 1,751,497 |
| Nov 26, 2025 | 54.31 | 54.44 | 54.27 | 54.44 | 54.23 | 0.20% | 2,816,096 |
| Nov 25, 2025 | 54.20 | 54.39 | 54.19 | 54.33 | 54.12 | 0.35% | 4,137,448 |
| Nov 24, 2025 | 54.12 | 54.19 | 54.07 | 54.14 | 53.93 | 0.15% | 3,512,448 |
| Nov 21, 2025 | 54.04 | 54.06 | 53.93 | 54.06 | 53.85 | 0.37% | 2,315,621 |
| Nov 20, 2025 | 53.92 | 53.96 | 53.83 | 53.86 | 53.65 | 0.09% | 2,669,045 |
| Nov 19, 2025 | 53.90 | 53.91 | 53.78 | 53.81 | 53.60 | - | 1,959,581 |
| Nov 18, 2025 | 53.84 | 53.90 | 53.77 | 53.81 | 53.60 | 0.07% | 4,479,069 |
| Nov 17, 2025 | 53.77 | 53.84 | 53.74 | 53.77 | 53.56 | 0.02% | 4,802,858 |
| Nov 14, 2025 | 53.92 | 53.93 | 53.76 | 53.76 | 53.55 | -0.15% | 2,239,913 |
| Nov 13, 2025 | 53.87 | 53.96 | 53.84 | 53.84 | 53.63 | -0.31% | 4,663,494 |
| Nov 12, 2025 | 54.02 | 54.03 | 53.97 | 54.01 | 53.80 | -0.11% | 1,808,165 |
| Nov 11, 2025 | 54.00 | 54.08 | 53.96 | 54.07 | 53.86 | 0.37% | 1,349,381 |
| Nov 10, 2025 | 53.88 | 53.93 | 53.86 | 53.87 | 53.66 | -0.04% | 3,312,801 |
| Nov 7, 2025 | 53.86 | 53.92 | 53.83 | 53.89 | 53.68 | -0.02% | 2,390,700 |
| Nov 6, 2025 | 53.88 | 53.91 | 53.85 | 53.90 | 53.69 | 0.41% | 2,044,829 |
| Nov 5, 2025 | 53.85 | 53.85 | 53.67 | 53.68 | 53.47 | -0.26% | 2,639,046 |
| Nov 4, 2025 | 53.78 | 53.92 | 53.77 | 53.82 | 53.61 | 0.11% | 1,911,951 |
| Nov 3, 2025 | 53.80 | 53.81 | 53.73 | 53.76 | 53.55 | -0.57% | 3,310,828 |
| Oct 31, 2025 | 54.20 | 54.20 | 54.03 | 54.07 | 53.65 | -0.09% | 3,710,288 |
| Oct 30, 2025 | 54.11 | 54.24 | 54.06 | 54.12 | 53.70 | -0.29% | 3,985,013 |
| Oct 29, 2025 | 54.55 | 54.55 | 54.26 | 54.28 | 53.86 | -0.48% | 2,273,988 |
| Oct 28, 2025 | 54.52 | 54.56 | 54.46 | 54.54 | 54.11 | - | 1,771,208 |
| Oct 27, 2025 | 54.48 | 54.56 | 54.42 | 54.54 | 54.11 | 0.09% | 1,848,109 |
| Oct 24, 2025 | 54.52 | 54.52 | 54.43 | 54.49 | 54.06 | 0.18% | 2,806,574 |
| Oct 23, 2025 | 54.40 | 54.47 | 54.38 | 54.39 | 53.96 | -0.11% | 1,749,523 |
| Oct 22, 2025 | 54.43 | 54.46 | 54.37 | 54.45 | 54.02 | 0.04% | 1,903,537 |
| Oct 21, 2025 | 54.51 | 54.54 | 54.43 | 54.43 | 54.00 | 0.04% | 1,775,755 |
| Oct 20, 2025 | 54.39 | 54.43 | 54.36 | 54.41 | 53.98 | 0.18% | 1,335,222 |
| Oct 17, 2025 | 54.36 | 54.36 | 54.29 | 54.31 | 53.89 | -0.17% | 3,105,604 |
| Oct 16, 2025 | 54.26 | 54.42 | 54.23 | 54.40 | 53.97 | 0.26% | 4,145,224 |
| Oct 15, 2025 | 54.32 | 54.38 | 54.20 | 54.26 | 53.84 | 0.04% | 2,597,170 |
| Oct 14, 2025 | 54.09 | 54.27 | 54.06 | 54.24 | 53.82 | 0.20% | 2,861,147 |
| Oct 13, 2025 | 53.99 | 54.17 | 53.99 | 54.13 | 53.71 | 0.28% | 834,090 |
| Oct 10, 2025 | 54.04 | 54.06 | 53.95 | 53.98 | 53.56 | 0.20% | 1,519,818 |
| Oct 9, 2025 | 53.92 | 53.93 | 53.86 | 53.87 | 53.45 | -0.17% | 2,976,941 |
| Oct 8, 2025 | 54.11 | 54.11 | 53.96 | 53.96 | 53.54 | -0.11% | 1,886,467 |
| Oct 7, 2025 | 54.00 | 54.07 | 53.95 | 54.02 | 53.60 | 0.15% | 2,947,559 |
| Oct 6, 2025 | 53.97 | 54.03 | 53.94 | 53.94 | 53.52 | -0.22% | 2,133,374 |
| Oct 3, 2025 | 54.13 | 54.14 | 54.04 | 54.06 | 53.64 | -0.11% | 1,601,618 |
| Oct 2, 2025 | 54.04 | 54.15 | 54.01 | 54.12 | 53.70 | 0.07% | 2,844,608 |
| Oct 1, 2025 | 54.05 | 54.08 | 53.96 | 54.08 | 53.66 | -0.02% | 1,889,130 |
| Sep 30, 2025 | 54.14 | 54.20 | 54.06 | 54.09 | 53.46 | - | 2,063,625 |
| Sep 29, 2025 | 54.07 | 54.13 | 54.04 | 54.09 | 53.46 | 0.19% | 1,172,520 |
| Sep 26, 2025 | 53.97 | 54.03 | 53.90 | 53.99 | 53.36 | 0.11% | 2,288,585 |
| Sep 25, 2025 | 53.94 | 53.94 | 53.82 | 53.93 | 53.30 | -0.24% | 2,523,848 |
| Sep 24, 2025 | 54.16 | 54.16 | 54.04 | 54.06 | 53.43 | -0.28% | 1,793,100 |
| Sep 23, 2025 | 54.20 | 54.22 | 54.13 | 54.21 | 53.57 | 0.17% | 2,564,850 |
| Sep 22, 2025 | 54.21 | 54.21 | 54.12 | 54.12 | 53.48 | -0.17% | 1,903,730 |
| Sep 19, 2025 | 54.20 | 54.23 | 54.14 | 54.21 | 53.57 | - | 2,714,775 |
| Sep 18, 2025 | 54.17 | 54.23 | 54.10 | 54.21 | 53.57 | -0.09% | 3,070,418 |
| Sep 17, 2025 | 54.41 | 54.50 | 54.17 | 54.26 | 53.62 | -0.20% | 2,821,533 |
| Sep 16, 2025 | 54.37 | 54.40 | 54.32 | 54.37 | 53.73 | 0.04% | 2,846,415 |
| Sep 15, 2025 | 54.33 | 54.38 | 54.31 | 54.35 | 53.71 | 0.22% | 1,820,647 |
| Sep 12, 2025 | 54.25 | 54.25 | 54.15 | 54.23 | 53.59 | -0.13% | 1,459,884 |
| Sep 11, 2025 | 54.25 | 54.39 | 54.24 | 54.30 | 53.66 | 0.24% | 2,138,606 |
| Sep 10, 2025 | 54.17 | 54.26 | 54.14 | 54.17 | 53.53 | 0.24% | 1,881,177 |
| Sep 9, 2025 | 54.10 | 54.14 | 53.98 | 54.04 | 53.41 | -0.11% | 2,257,567 |
| Sep 8, 2025 | 54.15 | 54.15 | 54.06 | 54.10 | 53.47 | 0.19% | 1,645,785 |
| Sep 5, 2025 | 54.09 | 54.11 | 53.99 | 54.00 | 53.37 | 0.37% | 1,568,476 |
| Sep 4, 2025 | 53.64 | 53.80 | 53.60 | 53.80 | 53.17 | 0.56% | 2,213,277 |
| Sep 3, 2025 | 53.36 | 53.56 | 53.35 | 53.50 | 52.87 | 0.32% | 1,861,292 |
| Sep 2, 2025 | 53.25 | 53.33 | 53.23 | 53.33 | 52.70 | -0.60% | 1,083,199 |
| Aug 29, 2025 | 53.68 | 53.69 | 53.61 | 53.65 | 52.81 | -0.12% | 1,869,341 |
| Aug 28, 2025 | 53.68 | 53.76 | 53.66 | 53.72 | 52.88 | 0.08% | 1,706,088 |
| Aug 27, 2025 | 53.54 | 53.67 | 53.51 | 53.67 | 52.83 | 0.09% | 5,235,299 |
| Aug 26, 2025 | 53.56 | 53.63 | 53.51 | 53.62 | 52.79 | 0.17% | 1,943,318 |
| Aug 25, 2025 | 53.58 | 53.61 | 53.53 | 53.53 | 52.70 | -0.21% | 2,376,788 |
| Aug 22, 2025 | 53.41 | 53.69 | 53.37 | 53.64 | 52.80 | 0.66% | 2,158,106 |
| Aug 21, 2025 | 53.39 | 53.40 | 53.25 | 53.29 | 52.46 | -0.32% | 1,815,086 |
| Aug 20, 2025 | 53.42 | 53.50 | 53.40 | 53.46 | 52.63 | 0.04% | 2,754,686 |
| Aug 19, 2025 | 53.41 | 53.45 | 53.39 | 53.44 | 52.61 | 0.15% | 1,825,378 |
| Aug 18, 2025 | 53.47 | 53.47 | 53.33 | 53.36 | 52.53 | -0.07% | 1,742,389 |
| Aug 15, 2025 | 53.47 | 53.50 | 53.38 | 53.40 | 52.57 | -0.09% | 1,816,911 |
| Aug 14, 2025 | 53.49 | 53.51 | 53.41 | 53.45 | 52.62 | -0.26% | 1,894,561 |
| Aug 13, 2025 | 53.55 | 53.62 | 53.53 | 53.59 | 52.76 | 0.36% | 2,401,738 |
| Aug 12, 2025 | 53.29 | 53.40 | 53.26 | 53.40 | 52.57 | 0.13% | 1,172,509 |
| Aug 11, 2025 | 53.33 | 53.38 | 53.29 | 53.33 | 52.50 | 0.09% | 1,192,118 |
| Aug 8, 2025 | 53.39 | 53.39 | 53.28 | 53.28 | 52.45 | -0.26% | 1,171,734 |
| Aug 7, 2025 | 53.48 | 53.52 | 53.39 | 53.42 | 52.59 | -0.06% | 1,939,089 |
| Aug 6, 2025 | 53.39 | 53.49 | 53.26 | 53.45 | 52.62 | - | 1,735,713 |
| Aug 5, 2025 | 53.40 | 53.56 | 53.38 | 53.45 | 52.62 | -0.04% | 1,912,599 |
| Aug 4, 2025 | 53.44 | 53.48 | 53.37 | 53.47 | 52.64 | 0.13% | 1,871,635 |
| Aug 1, 2025 | 53.28 | 53.42 | 53.19 | 53.40 | 52.57 | 0.47% | 3,218,381 |
| Jul 31, 2025 | 53.25 | 53.29 | 53.14 | 53.15 | 52.12 | 0.02% | 2,701,286 |
| Jul 30, 2025 | 53.13 | 53.31 | 53.11 | 53.14 | 52.11 | -0.23% | 2,060,283 |
| Jul 29, 2025 | 53.11 | 53.28 | 53.09 | 53.26 | 52.23 | 0.41% | 2,177,735 |
| Jul 28, 2025 | 53.07 | 53.09 | 53.02 | 53.04 | 52.01 | -0.15% | 1,776,391 |
| Jul 25, 2025 | 53.01 | 53.13 | 52.98 | 53.12 | 52.09 | 0.28% | 1,854,593 |
| Jul 24, 2025 | 52.91 | 53.04 | 52.89 | 52.97 | 51.94 | -0.15% | 1,792,785 |
| Jul 23, 2025 | 53.06 | 53.10 | 53.01 | 53.05 | 52.02 | -0.17% | 1,289,801 |
| Jul 22, 2025 | 53.06 | 53.16 | 53.05 | 53.14 | 52.11 | 0.21% | 1,007,751 |
| Jul 21, 2025 | 53.05 | 53.11 | 53.01 | 53.03 | 52.00 | 0.28% | 1,267,624 |
| Jul 18, 2025 | 52.91 | 52.92 | 52.84 | 52.88 | 51.85 | 0.25% | 999,442 |
| Jul 17, 2025 | 52.75 | 52.81 | 52.71 | 52.75 | 51.73 | 0.13% | 1,780,655 |