iShares 5-10 Year Investment Grade Corporate Bond ETF (IGIB)
NASDAQ: IGIB · Real-Time Price · USD
53.40
-0.04 (-0.07%)
At close: Apr 28, 2026, 4:00 PM EDT
53.40
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT
IGIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 53.34 | 53.41 | 53.31 | 53.41 | 53.41 | -0.07% | 1,799,246 |
| Apr 27, 2026 | 53.52 | 53.54 | 53.39 | 53.44 | 53.44 | -0.16% | 1,484,425 |
| Apr 24, 2026 | 53.47 | 53.59 | 53.41 | 53.53 | 53.53 | 0.08% | 3,542,971 |
| Apr 23, 2026 | 53.59 | 53.63 | 53.37 | 53.48 | 53.48 | -0.21% | 1,352,338 |
| Apr 22, 2026 | 53.65 | 53.68 | 53.58 | 53.59 | 53.59 | 0.15% | 1,883,352 |
| Apr 21, 2026 | 53.61 | 53.67 | 53.51 | 53.51 | 53.51 | -0.35% | 5,470,956 |
| Apr 20, 2026 | 53.71 | 53.72 | 53.61 | 53.70 | 53.70 | -0.02% | 2,389,645 |
| Apr 17, 2026 | 53.72 | 53.79 | 53.66 | 53.71 | 53.71 | 0.51% | 2,307,901 |
| Apr 16, 2026 | 53.64 | 53.64 | 53.43 | 53.44 | 53.44 | -0.28% | 2,082,716 |
| Apr 15, 2026 | 53.60 | 53.60 | 53.53 | 53.59 | 53.59 | -0.07% | 2,043,663 |
| Apr 14, 2026 | 53.52 | 53.65 | 53.48 | 53.63 | 53.63 | 0.28% | 1,953,865 |
| Apr 13, 2026 | 53.30 | 53.50 | 53.29 | 53.48 | 53.48 | 0.28% | 1,758,155 |
| Apr 10, 2026 | 53.44 | 53.44 | 53.31 | 53.33 | 53.33 | -0.17% | 1,391,831 |
| Apr 9, 2026 | 53.36 | 53.52 | 53.27 | 53.42 | 53.42 | 0.09% | 2,809,946 |
| Apr 8, 2026 | 53.56 | 53.56 | 53.32 | 53.37 | 53.37 | 0.34% | 2,938,635 |
| Apr 7, 2026 | 53.11 | 53.23 | 52.90 | 53.19 | 53.19 | 0.19% | 3,381,799 |
| Apr 6, 2026 | 53.09 | 53.21 | 53.07 | 53.09 | 53.09 | -0.19% | 1,975,210 |
| Apr 2, 2026 | 52.96 | 53.27 | 52.95 | 53.19 | 53.19 | 0.28% | 2,606,756 |
| Apr 1, 2026 | 52.97 | 53.13 | 52.97 | 53.04 | 53.04 | -0.34% | 3,562,586 |
| Mar 31, 2026 | 53.14 | 53.29 | 53.06 | 53.22 | 53.00 | 0.55% | 3,474,742 |
| Mar 30, 2026 | 52.96 | 53.03 | 52.89 | 52.93 | 52.71 | 0.51% | 2,674,742 |
| Mar 27, 2026 | 52.61 | 52.76 | 52.55 | 52.66 | 52.44 | -0.15% | 3,499,656 |
| Mar 26, 2026 | 52.95 | 53.04 | 52.72 | 52.74 | 52.52 | -0.75% | 4,871,288 |
| Mar 25, 2026 | 53.23 | 53.24 | 53.09 | 53.14 | 52.92 | 0.36% | 3,415,208 |
| Mar 24, 2026 | 52.89 | 53.08 | 52.84 | 52.95 | 52.73 | -0.23% | 4,103,859 |
| Mar 23, 2026 | 52.91 | 53.22 | 52.88 | 53.07 | 52.85 | 0.49% | 5,112,983 |
| Mar 20, 2026 | 53.13 | 53.15 | 52.80 | 52.81 | 52.59 | -0.99% | 5,191,268 |
| Mar 19, 2026 | 53.05 | 53.39 | 53.02 | 53.34 | 53.12 | 0.28% | 5,481,474 |
| Mar 18, 2026 | 53.42 | 53.47 | 53.19 | 53.19 | 52.97 | -0.58% | 6,468,903 |
| Mar 17, 2026 | 53.39 | 53.50 | 53.38 | 53.50 | 53.28 | 0.45% | 7,462,993 |
| Mar 16, 2026 | 53.29 | 53.37 | 53.19 | 53.26 | 53.04 | 0.40% | 3,853,267 |
| Mar 13, 2026 | 53.31 | 53.36 | 53.00 | 53.05 | 52.83 | -0.28% | 7,645,301 |
| Mar 12, 2026 | 53.41 | 53.41 | 53.11 | 53.20 | 52.98 | -0.54% | 5,634,964 |
| Mar 11, 2026 | 53.67 | 53.67 | 53.44 | 53.49 | 53.27 | -0.50% | 3,718,260 |
| Mar 10, 2026 | 53.94 | 53.97 | 53.75 | 53.76 | 53.54 | -0.37% | 3,440,987 |
| Mar 9, 2026 | 53.67 | 53.99 | 53.66 | 53.96 | 53.74 | 0.35% | 4,438,210 |
| Mar 6, 2026 | 53.73 | 53.92 | 53.64 | 53.77 | 53.55 | -0.26% | 3,868,707 |
| Mar 5, 2026 | 53.89 | 53.94 | 53.81 | 53.91 | 53.69 | -0.30% | 3,985,939 |
| Mar 4, 2026 | 54.09 | 54.16 | 54.05 | 54.07 | 53.85 | - | 2,250,355 |
| Mar 3, 2026 | 53.82 | 54.16 | 53.80 | 54.07 | 53.85 | -0.07% | 4,325,876 |
| Mar 2, 2026 | 54.13 | 54.13 | 54.01 | 54.11 | 53.89 | -0.73% | 2,839,241 |
| Feb 27, 2026 | 54.52 | 54.58 | 54.49 | 54.51 | 54.07 | 0.07% | 2,258,647 |
| Feb 26, 2026 | 54.42 | 54.48 | 54.40 | 54.47 | 54.03 | 0.11% | 1,985,284 |
| Feb 25, 2026 | 54.40 | 54.46 | 54.40 | 54.41 | 53.97 | -0.06% | 1,920,467 |
| Feb 24, 2026 | 54.42 | 54.48 | 54.38 | 54.44 | 54.00 | -0.11% | 2,728,533 |
| Feb 23, 2026 | 54.41 | 54.52 | 54.39 | 54.50 | 54.06 | 0.24% | 3,889,339 |
| Feb 20, 2026 | 54.37 | 54.40 | 54.30 | 54.37 | 53.93 | 0.02% | 2,131,887 |
| Feb 19, 2026 | 54.29 | 54.37 | 54.28 | 54.36 | 53.92 | 0.06% | 1,551,846 |
| Feb 18, 2026 | 54.33 | 54.37 | 54.30 | 54.33 | 53.89 | -0.09% | 2,327,312 |
| Feb 17, 2026 | 54.34 | 54.39 | 54.31 | 54.38 | 53.94 | 0.06% | 3,127,322 |
| Feb 13, 2026 | 54.32 | 54.36 | 54.29 | 54.35 | 53.91 | 0.28% | 3,657,129 |
| Feb 12, 2026 | 54.09 | 54.20 | 54.08 | 54.20 | 53.76 | 0.35% | 3,210,998 |
| Feb 11, 2026 | 53.97 | 54.07 | 53.95 | 54.01 | 53.58 | -0.09% | 3,234,902 |
| Feb 10, 2026 | 54.09 | 54.13 | 54.04 | 54.06 | 53.63 | 0.19% | 2,463,851 |
| Feb 9, 2026 | 53.92 | 53.99 | 53.89 | 53.96 | 53.53 | -0.02% | 3,328,476 |
| Feb 6, 2026 | 53.95 | 53.97 | 53.88 | 53.97 | 53.54 | 0.06% | 3,027,244 |
| Feb 5, 2026 | 53.83 | 53.96 | 53.80 | 53.94 | 53.51 | 0.39% | 3,159,064 |
| Feb 4, 2026 | 53.71 | 53.75 | 53.67 | 53.73 | 53.30 | -0.02% | 3,690,109 |
| Feb 3, 2026 | 53.72 | 53.77 | 53.68 | 53.74 | 53.31 | - | 3,112,765 |
| Feb 2, 2026 | 53.82 | 53.83 | 53.72 | 53.74 | 53.31 | -0.50% | 3,080,151 |
| Jan 30, 2026 | 54.02 | 54.05 | 53.98 | 54.01 | 53.37 | -0.02% | 3,000,762 |
| Jan 29, 2026 | 53.95 | 54.04 | 53.91 | 54.02 | 53.38 | 0.06% | 3,475,620 |
| Jan 28, 2026 | 54.03 | 54.03 | 53.92 | 53.99 | 53.35 | -0.06% | 3,905,147 |
| Jan 27, 2026 | 54.02 | 54.07 | 54.00 | 54.02 | 53.38 | - | 6,672,278 |
| Jan 26, 2026 | 54.04 | 54.07 | 54.01 | 54.02 | 53.38 | 0.09% | 2,347,898 |
| Jan 23, 2026 | 53.94 | 54.00 | 53.88 | 53.97 | 53.33 | 0.06% | 3,285,543 |
| Jan 22, 2026 | 53.92 | 53.97 | 53.87 | 53.94 | 53.30 | - | 3,361,847 |
| Jan 21, 2026 | 53.81 | 53.94 | 53.77 | 53.94 | 53.30 | 0.43% | 7,219,332 |
| Jan 20, 2026 | 53.73 | 53.79 | 53.69 | 53.71 | 53.07 | -0.35% | 3,343,891 |
| Jan 16, 2026 | 54.00 | 54.03 | 53.89 | 53.90 | 53.26 | -0.24% | 3,763,726 |
| Jan 15, 2026 | 54.13 | 54.14 | 54.02 | 54.03 | 53.39 | -0.15% | 2,907,637 |
| Jan 14, 2026 | 54.05 | 54.13 | 54.04 | 54.11 | 53.47 | 0.17% | 2,604,235 |
| Jan 13, 2026 | 54.02 | 54.05 | 53.96 | 54.02 | 53.38 | 0.19% | 2,765,775 |
| Jan 12, 2026 | 53.91 | 53.98 | 53.88 | 53.92 | 53.28 | -0.09% | 1,850,773 |
| Jan 9, 2026 | 53.92 | 54.01 | 53.88 | 53.97 | 53.33 | 0.13% | 2,286,407 |
| Jan 8, 2026 | 53.91 | 53.94 | 53.88 | 53.90 | 53.26 | -0.19% | 2,472,689 |
| Jan 7, 2026 | 54.10 | 54.10 | 53.98 | 54.00 | 53.36 | 0.02% | 2,652,158 |
| Jan 6, 2026 | 53.95 | 54.00 | 53.88 | 53.99 | 53.35 | - | 2,271,553 |
| Jan 5, 2026 | 53.94 | 54.01 | 53.88 | 53.99 | 53.35 | 0.24% | 2,249,621 |
| Jan 2, 2026 | 53.96 | 53.96 | 53.82 | 53.86 | 53.22 | -0.04% | 2,061,884 |
| Dec 31, 2025 | 53.98 | 54.01 | 53.87 | 53.88 | 53.24 | -0.30% | 2,847,659 |
| Dec 30, 2025 | 54.00 | 54.07 | 53.96 | 54.04 | 53.40 | -0.06% | 2,530,643 |
| Dec 29, 2025 | 54.03 | 54.08 | 54.00 | 54.07 | 53.43 | 0.09% | 1,889,869 |
| Dec 26, 2025 | 54.00 | 54.03 | 53.94 | 54.02 | 53.38 | 0.11% | 2,038,170 |
| Dec 24, 2025 | 53.86 | 53.97 | 53.85 | 53.96 | 53.32 | 0.30% | 1,296,636 |
| Dec 23, 2025 | 53.71 | 53.83 | 53.69 | 53.80 | 53.16 | 0.02% | 1,806,145 |
| Dec 22, 2025 | 53.81 | 53.81 | 53.75 | 53.79 | 53.15 | -0.02% | 2,481,478 |
| Dec 19, 2025 | 53.85 | 53.88 | 53.78 | 53.80 | 53.16 | -0.57% | 2,270,633 |
| Dec 18, 2025 | 54.11 | 54.13 | 54.03 | 54.11 | 53.26 | 0.30% | 2,076,990 |
| Dec 17, 2025 | 53.96 | 53.99 | 53.91 | 53.95 | 53.10 | -0.04% | 2,649,082 |
| Dec 16, 2025 | 53.89 | 54.01 | 53.87 | 53.97 | 53.12 | 0.13% | 4,379,694 |
| Dec 15, 2025 | 53.98 | 53.99 | 53.85 | 53.90 | 53.05 | 0.13% | 3,054,133 |
| Dec 12, 2025 | 53.89 | 53.90 | 53.81 | 53.83 | 52.98 | -0.35% | 2,332,872 |
| Dec 11, 2025 | 54.12 | 54.16 | 53.99 | 54.02 | 53.17 | -0.06% | 6,878,112 |
| Dec 10, 2025 | 53.81 | 54.06 | 53.80 | 54.05 | 53.20 | 0.39% | 3,759,077 |
| Dec 9, 2025 | 53.97 | 53.97 | 53.80 | 53.84 | 52.99 | -0.13% | 3,622,106 |
| Dec 8, 2025 | 53.98 | 53.99 | 53.82 | 53.91 | 53.06 | -0.15% | 2,946,217 |
| Dec 5, 2025 | 54.06 | 54.07 | 53.94 | 53.99 | 53.14 | -0.09% | 2,217,730 |
| Dec 4, 2025 | 54.08 | 54.09 | 54.00 | 54.04 | 53.19 | -0.17% | 2,711,988 |
| Dec 3, 2025 | 54.08 | 54.16 | 54.05 | 54.13 | 53.28 | 0.20% | 3,219,081 |