iShares 5-10 Year Investment Grade Corporate Bond ETF (IGIB)
NASDAQ: IGIB · Real-Time Price · USD
53.91
-0.16 (-0.30%)
At close: Mar 5, 2026, 4:00 PM EST
53.79
-0.12 (-0.21%)
After-hours: Mar 5, 2026, 7:11 PM EST
IGIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 53.89 | 53.94 | 53.81 | 53.91 | 53.91 | -0.30% | 3,985,917 |
| Mar 4, 2026 | 54.09 | 54.16 | 54.05 | 54.07 | 54.07 | - | 2,250,353 |
| Mar 3, 2026 | 53.82 | 54.16 | 53.80 | 54.07 | 54.07 | -0.07% | 4,325,876 |
| Mar 2, 2026 | 54.13 | 54.13 | 54.01 | 54.11 | 54.11 | -0.73% | 2,839,241 |
| Feb 27, 2026 | 54.52 | 54.58 | 54.49 | 54.51 | 54.30 | 0.07% | 2,258,647 |
| Feb 26, 2026 | 54.42 | 54.48 | 54.40 | 54.47 | 54.26 | 0.11% | 1,985,284 |
| Feb 25, 2026 | 54.40 | 54.46 | 54.40 | 54.41 | 54.20 | -0.06% | 1,920,467 |
| Feb 24, 2026 | 54.42 | 54.48 | 54.38 | 54.44 | 54.23 | -0.11% | 2,728,533 |
| Feb 23, 2026 | 54.41 | 54.52 | 54.39 | 54.50 | 54.29 | 0.24% | 3,889,339 |
| Feb 20, 2026 | 54.37 | 54.40 | 54.30 | 54.37 | 54.16 | 0.02% | 2,131,887 |
| Feb 19, 2026 | 54.29 | 54.37 | 54.28 | 54.36 | 54.15 | 0.06% | 1,551,846 |
| Feb 18, 2026 | 54.33 | 54.37 | 54.30 | 54.33 | 54.12 | -0.09% | 2,327,312 |
| Feb 17, 2026 | 54.34 | 54.39 | 54.31 | 54.38 | 54.17 | 0.06% | 3,127,322 |
| Feb 13, 2026 | 54.32 | 54.36 | 54.29 | 54.35 | 54.14 | 0.28% | 3,657,129 |
| Feb 12, 2026 | 54.09 | 54.20 | 54.08 | 54.20 | 53.99 | 0.35% | 3,210,998 |
| Feb 11, 2026 | 53.97 | 54.07 | 53.95 | 54.01 | 53.80 | -0.09% | 3,234,902 |
| Feb 10, 2026 | 54.09 | 54.13 | 54.04 | 54.06 | 53.85 | 0.19% | 2,463,851 |
| Feb 9, 2026 | 53.92 | 53.99 | 53.89 | 53.96 | 53.75 | -0.02% | 3,328,476 |
| Feb 6, 2026 | 53.95 | 53.97 | 53.88 | 53.97 | 53.76 | 0.06% | 3,027,244 |
| Feb 5, 2026 | 53.83 | 53.96 | 53.80 | 53.94 | 53.73 | 0.39% | 3,159,064 |
| Feb 4, 2026 | 53.71 | 53.75 | 53.67 | 53.73 | 53.52 | -0.02% | 3,690,109 |
| Feb 3, 2026 | 53.72 | 53.77 | 53.68 | 53.74 | 53.53 | - | 3,112,765 |
| Feb 2, 2026 | 53.82 | 53.83 | 53.72 | 53.74 | 53.53 | -0.50% | 3,080,151 |
| Jan 30, 2026 | 54.02 | 54.05 | 53.98 | 54.01 | 53.59 | -0.02% | 3,000,762 |
| Jan 29, 2026 | 53.95 | 54.04 | 53.91 | 54.02 | 53.60 | 0.06% | 3,475,620 |
| Jan 28, 2026 | 54.03 | 54.03 | 53.92 | 53.99 | 53.57 | -0.06% | 3,905,147 |
| Jan 27, 2026 | 54.02 | 54.07 | 54.00 | 54.02 | 53.60 | - | 6,672,278 |
| Jan 26, 2026 | 54.04 | 54.07 | 54.01 | 54.02 | 53.60 | 0.09% | 2,347,898 |
| Jan 23, 2026 | 53.94 | 54.00 | 53.88 | 53.97 | 53.55 | 0.06% | 3,285,543 |
| Jan 22, 2026 | 53.92 | 53.97 | 53.87 | 53.94 | 53.52 | - | 3,361,847 |
| Jan 21, 2026 | 53.81 | 53.94 | 53.77 | 53.94 | 53.52 | 0.43% | 7,219,332 |
| Jan 20, 2026 | 53.73 | 53.79 | 53.69 | 53.71 | 53.29 | -0.35% | 3,343,891 |
| Jan 16, 2026 | 54.00 | 54.03 | 53.89 | 53.90 | 53.48 | -0.24% | 3,763,726 |
| Jan 15, 2026 | 54.13 | 54.14 | 54.02 | 54.03 | 53.61 | -0.15% | 2,907,637 |
| Jan 14, 2026 | 54.05 | 54.13 | 54.04 | 54.11 | 53.69 | 0.17% | 2,604,235 |
| Jan 13, 2026 | 54.02 | 54.05 | 53.96 | 54.02 | 53.60 | 0.19% | 2,765,775 |
| Jan 12, 2026 | 53.91 | 53.98 | 53.88 | 53.92 | 53.50 | -0.09% | 1,850,773 |
| Jan 9, 2026 | 53.92 | 54.01 | 53.88 | 53.97 | 53.55 | 0.13% | 2,286,407 |
| Jan 8, 2026 | 53.91 | 53.94 | 53.88 | 53.90 | 53.48 | -0.19% | 2,472,689 |
| Jan 7, 2026 | 54.10 | 54.10 | 53.98 | 54.00 | 53.58 | 0.02% | 2,652,158 |
| Jan 6, 2026 | 53.95 | 54.00 | 53.88 | 53.99 | 53.57 | - | 2,271,553 |
| Jan 5, 2026 | 53.94 | 54.01 | 53.88 | 53.99 | 53.57 | 0.24% | 2,249,621 |
| Jan 2, 2026 | 53.96 | 53.96 | 53.82 | 53.86 | 53.44 | -0.04% | 2,061,884 |
| Dec 31, 2025 | 53.98 | 54.01 | 53.87 | 53.88 | 53.46 | -0.30% | 2,847,659 |
| Dec 30, 2025 | 54.00 | 54.07 | 53.96 | 54.04 | 53.62 | -0.06% | 2,530,643 |
| Dec 29, 2025 | 54.03 | 54.08 | 54.00 | 54.07 | 53.65 | 0.09% | 1,889,869 |
| Dec 26, 2025 | 54.00 | 54.03 | 53.94 | 54.02 | 53.60 | 0.11% | 2,038,170 |
| Dec 24, 2025 | 53.86 | 53.97 | 53.85 | 53.96 | 53.54 | 0.30% | 1,296,636 |
| Dec 23, 2025 | 53.71 | 53.83 | 53.69 | 53.80 | 53.38 | 0.02% | 1,806,145 |
| Dec 22, 2025 | 53.81 | 53.81 | 53.75 | 53.79 | 53.37 | -0.02% | 2,481,478 |
| Dec 19, 2025 | 53.85 | 53.88 | 53.78 | 53.80 | 53.38 | -0.57% | 2,270,633 |
| Dec 18, 2025 | 54.11 | 54.13 | 54.03 | 54.11 | 53.48 | 0.30% | 2,076,990 |
| Dec 17, 2025 | 53.96 | 53.99 | 53.91 | 53.95 | 53.32 | -0.04% | 2,649,082 |
| Dec 16, 2025 | 53.89 | 54.01 | 53.87 | 53.97 | 53.34 | 0.13% | 4,379,694 |
| Dec 15, 2025 | 53.98 | 53.99 | 53.85 | 53.90 | 53.27 | 0.13% | 3,054,133 |
| Dec 12, 2025 | 53.89 | 53.90 | 53.81 | 53.83 | 53.20 | -0.35% | 2,332,872 |
| Dec 11, 2025 | 54.12 | 54.16 | 53.99 | 54.02 | 53.39 | -0.06% | 6,878,112 |
| Dec 10, 2025 | 53.81 | 54.06 | 53.80 | 54.05 | 53.42 | 0.39% | 3,759,077 |
| Dec 9, 2025 | 53.97 | 53.97 | 53.80 | 53.84 | 53.21 | -0.13% | 3,622,106 |
| Dec 8, 2025 | 53.98 | 53.99 | 53.82 | 53.91 | 53.28 | -0.15% | 2,946,217 |
| Dec 5, 2025 | 54.06 | 54.07 | 53.94 | 53.99 | 53.36 | -0.09% | 2,217,730 |
| Dec 4, 2025 | 54.08 | 54.09 | 54.00 | 54.04 | 53.41 | -0.17% | 2,711,988 |
| Dec 3, 2025 | 54.08 | 54.16 | 54.05 | 54.13 | 53.50 | 0.20% | 3,219,081 |
| Dec 2, 2025 | 53.98 | 54.05 | 53.94 | 54.02 | 53.39 | 0.11% | 3,260,478 |
| Dec 1, 2025 | 53.95 | 54.01 | 53.91 | 53.96 | 53.33 | -0.79% | 1,584,108 |
| Nov 28, 2025 | 54.43 | 54.43 | 54.31 | 54.39 | 53.54 | -0.09% | 1,751,497 |
| Nov 26, 2025 | 54.31 | 54.44 | 54.27 | 54.44 | 53.59 | 0.20% | 2,816,096 |
| Nov 25, 2025 | 54.20 | 54.39 | 54.19 | 54.33 | 53.49 | 0.35% | 4,137,448 |
| Nov 24, 2025 | 54.12 | 54.19 | 54.07 | 54.14 | 53.30 | 0.15% | 3,512,448 |
| Nov 21, 2025 | 54.04 | 54.06 | 53.93 | 54.06 | 53.22 | 0.37% | 2,315,621 |
| Nov 20, 2025 | 53.92 | 53.96 | 53.83 | 53.86 | 53.02 | 0.09% | 2,669,045 |
| Nov 19, 2025 | 53.90 | 53.91 | 53.78 | 53.81 | 52.97 | - | 1,959,581 |
| Nov 18, 2025 | 53.84 | 53.90 | 53.77 | 53.81 | 52.97 | 0.07% | 4,479,069 |
| Nov 17, 2025 | 53.77 | 53.84 | 53.74 | 53.77 | 52.93 | 0.02% | 4,802,858 |
| Nov 14, 2025 | 53.92 | 53.93 | 53.76 | 53.76 | 52.92 | -0.15% | 2,239,913 |
| Nov 13, 2025 | 53.87 | 53.96 | 53.84 | 53.84 | 53.00 | -0.31% | 4,663,494 |
| Nov 12, 2025 | 54.02 | 54.03 | 53.97 | 54.01 | 53.17 | -0.11% | 1,808,165 |
| Nov 11, 2025 | 54.00 | 54.08 | 53.96 | 54.07 | 53.23 | 0.37% | 1,349,381 |
| Nov 10, 2025 | 53.88 | 53.93 | 53.86 | 53.87 | 53.03 | -0.04% | 3,312,801 |
| Nov 7, 2025 | 53.86 | 53.92 | 53.83 | 53.89 | 53.05 | -0.02% | 2,390,700 |
| Nov 6, 2025 | 53.88 | 53.91 | 53.85 | 53.90 | 53.06 | 0.41% | 2,044,829 |
| Nov 5, 2025 | 53.85 | 53.85 | 53.67 | 53.68 | 52.85 | -0.26% | 2,639,046 |
| Nov 4, 2025 | 53.78 | 53.92 | 53.77 | 53.82 | 52.98 | 0.11% | 1,911,951 |
| Nov 3, 2025 | 53.80 | 53.81 | 53.73 | 53.76 | 52.92 | -0.57% | 3,310,828 |
| Oct 31, 2025 | 54.20 | 54.20 | 54.03 | 54.07 | 53.02 | -0.09% | 3,710,288 |
| Oct 30, 2025 | 54.11 | 54.24 | 54.06 | 54.12 | 53.07 | -0.29% | 3,985,013 |
| Oct 29, 2025 | 54.55 | 54.55 | 54.26 | 54.28 | 53.23 | -0.48% | 2,273,988 |
| Oct 28, 2025 | 54.52 | 54.56 | 54.46 | 54.54 | 53.48 | - | 1,771,208 |
| Oct 27, 2025 | 54.48 | 54.56 | 54.42 | 54.54 | 53.48 | 0.09% | 1,848,109 |
| Oct 24, 2025 | 54.52 | 54.52 | 54.43 | 54.49 | 53.43 | 0.18% | 2,806,574 |
| Oct 23, 2025 | 54.40 | 54.47 | 54.38 | 54.39 | 53.33 | -0.11% | 1,749,523 |
| Oct 22, 2025 | 54.43 | 54.46 | 54.37 | 54.45 | 53.39 | 0.04% | 1,903,537 |
| Oct 21, 2025 | 54.51 | 54.54 | 54.43 | 54.43 | 53.37 | 0.04% | 1,775,755 |
| Oct 20, 2025 | 54.39 | 54.43 | 54.36 | 54.41 | 53.35 | 0.18% | 1,335,222 |
| Oct 17, 2025 | 54.36 | 54.36 | 54.29 | 54.31 | 53.26 | -0.17% | 3,105,604 |
| Oct 16, 2025 | 54.26 | 54.42 | 54.23 | 54.40 | 53.34 | 0.26% | 4,145,224 |
| Oct 15, 2025 | 54.32 | 54.38 | 54.20 | 54.26 | 53.21 | 0.04% | 2,597,170 |
| Oct 14, 2025 | 54.09 | 54.27 | 54.06 | 54.24 | 53.19 | 0.20% | 2,861,147 |
| Oct 13, 2025 | 53.99 | 54.17 | 53.99 | 54.13 | 53.08 | 0.28% | 834,090 |
| Oct 10, 2025 | 54.04 | 54.06 | 53.95 | 53.98 | 52.93 | 0.20% | 1,519,818 |