iShares 5-10 Year Investment Grade Corporate Bond ETF (IGIB)

NASDAQ: IGIB · Real-Time Price · USD

53.31

+0.06 (0.11%)

At close: Jun 26, 2026, 4:00 PM EDT

52.56

-0.75 (-1.41%)

After-hours: Jun 26, 2026, 7:11 PM EDT

IGIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	53.23	53.35	53.22	53.31	53.31	0.11%	2,117,773
Jun 25, 2026	53.27	53.32	53.23	53.25	53.25	0.13%	1,917,014
Jun 24, 2026	53.16	53.24	53.13	53.18	53.18	0.37%	1,435,903
Jun 23, 2026	52.94	53.06	52.94	52.99	52.99	0.07%	1,713,941
Jun 22, 2026	52.91	52.95	52.88	52.95	52.95	-0.19%	1,353,627
Jun 18, 2026	53.15	53.17	53.03	53.05	53.05	0.28%	2,046,844
Jun 17, 2026	53.13	53.19	52.88	52.90	52.90	-0.43%	3,694,476
Jun 16, 2026	53.12	53.20	53.09	53.13	53.13	0.09%	1,437,725
Jun 15, 2026	53.17	53.19	53.06	53.08	53.08	0.09%	1,539,895
Jun 12, 2026	52.99	53.07	52.91	53.03	53.03	-0.06%	1,601,018
Jun 11, 2026	52.82	53.10	52.75	53.06	53.06	0.64%	2,446,093
Jun 10, 2026	52.82	52.85	52.70	52.72	52.72	-0.15%	2,208,554
Jun 9, 2026	52.78	52.83	52.67	52.80	52.80	0.23%	2,809,481
Jun 8, 2026	52.78	52.83	52.67	52.68	52.68	-0.02%	2,047,560
Jun 5, 2026	52.81	52.83	52.68	52.69	52.69	-0.57%	2,591,521
Jun 4, 2026	53.02	53.06	52.97	52.99	52.99	0.13%	1,375,347
Jun 3, 2026	52.90	52.94	52.85	52.92	52.92	-0.19%	2,530,316
Jun 2, 2026	53.09	53.09	53.00	53.02	53.02	-0.02%	2,610,417
Jun 1, 2026	52.90	53.04	52.84	53.03	53.03	-0.14%	2,843,003
May 29, 2026	53.31	53.37	53.27	53.32	53.10	0.15%	2,357,433
May 28, 2026	53.14	53.30	53.09	53.24	53.02	0.23%	3,919,559
May 27, 2026	53.12	53.19	53.08	53.12	52.90	0.09%	1,751,054
May 26, 2026	53.12	53.14	53.02	53.07	52.85	0.38%	2,156,586
May 22, 2026	52.96	52.97	52.79	52.87	52.66	0.08%	1,606,694
May 21, 2026	52.66	52.86	52.59	52.83	52.62	0.08%	2,206,498
May 20, 2026	52.49	52.83	52.47	52.79	52.58	0.63%	3,132,065
May 19, 2026	52.50	52.57	52.38	52.46	52.25	-0.38%	2,475,766
May 18, 2026	52.80	52.85	52.61	52.66	52.45	-0.17%	3,595,477
May 15, 2026	52.79	52.80	52.70	52.75	52.54	-0.53%	3,536,760
May 14, 2026	53.15	53.18	53.03	53.03	52.81	-0.09%	1,613,429
May 13, 2026	53.05	53.09	52.96	53.08	52.86	0.04%	2,456,657
May 12, 2026	53.09	53.12	53.02	53.06	52.84	-0.26%	1,611,562
May 11, 2026	53.26	53.30	53.19	53.20	52.98	-0.21%	3,995,226
May 8, 2026	53.32	53.34	53.26	53.31	53.09	0.32%	1,760,866
May 7, 2026	53.38	53.38	53.11	53.14	52.92	-0.30%	2,481,463
May 6, 2026	53.29	53.34	53.25	53.30	53.08	0.45%	1,592,778
May 5, 2026	53.05	53.15	53.04	53.06	52.84	0.17%	1,702,996
May 4, 2026	53.06	53.06	52.83	52.97	52.76	-0.26%	2,027,121
May 1, 2026	53.10	53.27	53.06	53.11	52.89	0.07%	2,239,799
Apr 30, 2026	53.28	53.34	53.21	53.29	52.86	0.21%	4,946,027
Apr 29, 2026	53.31	53.31	53.11	53.18	52.75	-0.41%	1,577,981
Apr 28, 2026	53.34	53.41	53.31	53.40	52.97	-0.07%	1,799,246
Apr 27, 2026	53.52	53.54	53.39	53.44	53.01	-0.16%	1,484,425
Apr 24, 2026	53.47	53.59	53.41	53.53	53.09	0.08%	3,542,971
Apr 23, 2026	53.59	53.63	53.37	53.48	53.05	-0.21%	1,352,338
Apr 22, 2026	53.65	53.68	53.58	53.59	53.16	0.15%	1,883,352
Apr 21, 2026	53.61	53.67	53.51	53.51	53.08	-0.35%	5,470,956
Apr 20, 2026	53.71	53.72	53.61	53.70	53.26	-0.02%	2,389,645
Apr 17, 2026	53.72	53.79	53.66	53.71	53.27	0.51%	2,307,901
Apr 16, 2026	53.64	53.64	53.43	53.44	53.01	-0.28%	2,082,716
Apr 15, 2026	53.60	53.60	53.53	53.59	53.16	-0.07%	2,043,663
Apr 14, 2026	53.52	53.65	53.48	53.63	53.19	0.28%	1,953,865
Apr 13, 2026	53.30	53.50	53.29	53.48	53.05	0.28%	1,758,155
Apr 10, 2026	53.44	53.44	53.31	53.33	52.90	-0.17%	1,391,831
Apr 9, 2026	53.36	53.52	53.27	53.42	52.99	0.09%	2,809,946
Apr 8, 2026	53.56	53.56	53.32	53.37	52.94	0.34%	2,938,635
Apr 7, 2026	53.11	53.23	52.90	53.19	52.76	0.19%	3,381,799
Apr 6, 2026	53.09	53.21	53.07	53.09	52.66	-0.19%	1,975,210
Apr 2, 2026	52.96	53.27	52.95	53.19	52.76	0.28%	2,606,756
Apr 1, 2026	52.97	53.13	52.97	53.04	52.61	0.07%	3,562,586
Mar 31, 2026	53.14	53.29	53.06	53.22	52.57	0.55%	3,474,742
Mar 30, 2026	52.96	53.03	52.89	52.93	52.28	0.51%	2,674,742
Mar 27, 2026	52.61	52.76	52.55	52.66	52.02	-0.15%	3,499,656
Mar 26, 2026	52.95	53.04	52.72	52.74	52.10	-0.75%	4,871,288
Mar 25, 2026	53.23	53.24	53.09	53.14	52.49	0.36%	3,415,208
Mar 24, 2026	52.89	53.08	52.84	52.95	52.30	-0.23%	4,103,859
Mar 23, 2026	52.91	53.22	52.88	53.07	52.42	0.49%	5,112,983
Mar 20, 2026	53.13	53.15	52.80	52.81	52.17	-0.99%	5,191,268
Mar 19, 2026	53.05	53.39	53.02	53.34	52.69	0.28%	5,481,474
Mar 18, 2026	53.42	53.47	53.19	53.19	52.54	-0.58%	6,468,903
Mar 17, 2026	53.39	53.50	53.38	53.50	52.85	0.45%	7,462,993
Mar 16, 2026	53.29	53.37	53.19	53.26	52.61	0.40%	3,853,267
Mar 13, 2026	53.31	53.36	53.00	53.05	52.40	-0.28%	7,645,301
Mar 12, 2026	53.41	53.41	53.11	53.20	52.55	-0.54%	5,634,964
Mar 11, 2026	53.67	53.67	53.44	53.49	52.84	-0.50%	3,718,260
Mar 10, 2026	53.94	53.97	53.75	53.76	53.10	-0.37%	3,440,987
Mar 9, 2026	53.67	53.99	53.66	53.96	53.30	0.35%	4,438,210
Mar 6, 2026	53.73	53.92	53.64	53.77	53.11	-0.26%	3,868,707
Mar 5, 2026	53.89	53.94	53.81	53.91	53.25	-0.30%	3,985,939
Mar 4, 2026	54.09	54.16	54.05	54.07	53.41	-	2,250,355
Mar 3, 2026	53.82	54.16	53.80	54.07	53.41	-0.07%	4,325,876
Mar 2, 2026	54.13	54.13	54.01	54.11	53.45	-0.34%	2,839,241
Feb 27, 2026	54.52	54.58	54.49	54.51	53.63	0.07%	2,258,647
Feb 26, 2026	54.42	54.48	54.40	54.47	53.59	0.11%	1,985,284
Feb 25, 2026	54.40	54.46	54.40	54.41	53.54	-0.06%	1,920,467
Feb 24, 2026	54.42	54.48	54.38	54.44	53.56	-0.11%	2,728,533
Feb 23, 2026	54.41	54.52	54.39	54.50	53.62	0.24%	3,889,339
Feb 20, 2026	54.37	54.40	54.30	54.37	53.50	0.02%	2,131,887
Feb 19, 2026	54.29	54.37	54.28	54.36	53.49	0.06%	1,551,846
Feb 18, 2026	54.33	54.37	54.30	54.33	53.46	-0.09%	2,327,312
Feb 17, 2026	54.34	54.39	54.31	54.38	53.51	0.06%	3,127,322
Feb 13, 2026	54.32	54.36	54.29	54.35	53.48	0.28%	3,657,129
Feb 12, 2026	54.09	54.20	54.08	54.20	53.33	0.35%	3,210,998
Feb 11, 2026	53.97	54.07	53.95	54.01	53.14	-0.09%	3,234,902
Feb 10, 2026	54.09	54.13	54.04	54.06	53.19	0.19%	2,463,851
Feb 9, 2026	53.92	53.99	53.89	53.96	53.09	-0.02%	3,328,476
Feb 6, 2026	53.95	53.97	53.88	53.97	53.10	0.06%	3,027,244
Feb 5, 2026	53.83	53.96	53.80	53.94	53.07	0.39%	3,159,064
Feb 4, 2026	53.71	53.75	53.67	53.73	52.87	-0.02%	3,690,109
Feb 3, 2026	53.72	53.77	53.68	53.74	52.88	-	3,112,765