iShares 10+ Year Investment Grade Corporate Bond ETF (IGLB)
NYSEARCA: IGLB · Real-Time Price · USD
50.95
-0.07 (-0.14%)
At close: Dec 5, 2025, 4:00 PM EST
50.95
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
IGLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.06 | 51.06 | 50.84 | 50.95 | 50.95 | -0.14% | 1,518,016 |
| Dec 4, 2025 | 51.08 | 51.10 | 50.94 | 51.02 | 51.02 | -0.25% | 1,369,946 |
| Dec 3, 2025 | 51.02 | 51.21 | 51.00 | 51.15 | 51.15 | 0.31% | 663,648 |
| Dec 2, 2025 | 50.95 | 51.09 | 50.90 | 50.99 | 50.99 | 0.04% | 1,571,196 |
| Dec 1, 2025 | 50.91 | 51.01 | 50.85 | 50.97 | 50.97 | -1.26% | 1,626,322 |
| Nov 28, 2025 | 51.70 | 51.73 | 51.49 | 51.62 | 51.40 | -0.29% | 1,195,593 |
| Nov 26, 2025 | 51.50 | 51.78 | 51.42 | 51.77 | 51.55 | 0.54% | 1,555,491 |
| Nov 25, 2025 | 51.39 | 51.66 | 51.37 | 51.49 | 51.28 | 0.27% | 1,157,439 |
| Nov 24, 2025 | 51.22 | 51.36 | 51.17 | 51.35 | 51.14 | 0.73% | 625,466 |
| Nov 21, 2025 | 51.01 | 51.03 | 50.81 | 50.98 | 50.77 | 0.37% | 2,707,155 |
| Nov 20, 2025 | 50.88 | 50.99 | 50.74 | 50.79 | 50.58 | 0.18% | 1,943,098 |
| Nov 19, 2025 | 50.86 | 50.92 | 50.68 | 50.70 | 50.49 | -0.06% | 2,506,107 |
| Nov 18, 2025 | 50.81 | 50.83 | 50.65 | 50.73 | 50.52 | - | 1,880,265 |
| Nov 17, 2025 | 50.71 | 50.91 | 50.68 | 50.73 | 50.52 | 0.12% | 1,111,034 |
| Nov 14, 2025 | 50.96 | 50.96 | 50.66 | 50.67 | 50.46 | -0.43% | 1,007,338 |
| Nov 13, 2025 | 51.06 | 51.14 | 50.89 | 50.89 | 50.68 | -0.78% | 1,568,783 |
| Nov 12, 2025 | 51.29 | 51.36 | 51.23 | 51.29 | 51.08 | -0.18% | 1,021,259 |
| Nov 11, 2025 | 51.25 | 51.40 | 51.20 | 51.38 | 51.17 | 0.61% | 486,322 |
| Nov 10, 2025 | 51.06 | 51.15 | 51.01 | 51.07 | 50.86 | 0.12% | 1,952,448 |
| Nov 7, 2025 | 50.96 | 51.08 | 50.92 | 51.01 | 50.80 | -0.35% | 1,485,831 |
| Nov 6, 2025 | 51.11 | 51.20 | 51.05 | 51.19 | 50.98 | 0.67% | 2,806,902 |
| Nov 5, 2025 | 51.08 | 51.08 | 50.83 | 50.85 | 50.64 | -0.47% | 1,735,150 |
| Nov 4, 2025 | 50.96 | 51.27 | 50.93 | 51.09 | 50.88 | 0.24% | 1,314,910 |
| Nov 3, 2025 | 51.07 | 51.07 | 50.88 | 50.97 | 50.76 | -0.89% | 1,830,443 |
| Oct 31, 2025 | 51.81 | 51.83 | 51.42 | 51.43 | 51.00 | -0.70% | 1,669,011 |
| Oct 30, 2025 | 51.72 | 51.98 | 51.67 | 51.79 | 51.36 | -0.79% | 1,447,394 |
| Oct 29, 2025 | 52.55 | 52.56 | 52.16 | 52.20 | 51.77 | -0.72% | 1,036,039 |
| Oct 28, 2025 | 52.54 | 52.60 | 52.45 | 52.58 | 52.14 | 0.02% | 1,290,958 |
| Oct 27, 2025 | 52.42 | 52.58 | 52.32 | 52.57 | 52.13 | 0.32% | 799,870 |
| Oct 24, 2025 | 52.47 | 52.47 | 52.30 | 52.40 | 51.96 | 0.15% | 825,648 |
| Oct 23, 2025 | 52.29 | 52.42 | 52.24 | 52.32 | 51.88 | -0.19% | 1,064,419 |
| Oct 22, 2025 | 52.33 | 52.42 | 52.23 | 52.42 | 51.98 | 0.13% | 1,620,834 |
| Oct 21, 2025 | 52.48 | 52.53 | 52.33 | 52.35 | 51.91 | 0.11% | 757,708 |
| Oct 20, 2025 | 52.22 | 52.31 | 52.20 | 52.29 | 51.85 | 0.42% | 1,179,268 |
| Oct 17, 2025 | 52.07 | 52.14 | 51.97 | 52.07 | 51.64 | -0.10% | 1,087,142 |
| Oct 16, 2025 | 51.94 | 52.17 | 51.89 | 52.12 | 51.69 | 0.31% | 1,519,793 |
| Oct 15, 2025 | 52.13 | 52.28 | 51.84 | 51.96 | 51.53 | - | 1,234,944 |
| Oct 14, 2025 | 51.58 | 51.98 | 51.54 | 51.96 | 51.53 | 0.43% | 1,496,309 |
| Oct 13, 2025 | 51.48 | 51.78 | 51.39 | 51.74 | 51.31 | 0.43% | 419,872 |
| Oct 10, 2025 | 51.57 | 51.61 | 51.41 | 51.52 | 51.09 | 0.49% | 1,968,823 |
| Oct 9, 2025 | 51.35 | 51.35 | 51.22 | 51.27 | 50.84 | -0.27% | 2,320,840 |
| Oct 8, 2025 | 51.64 | 51.64 | 51.39 | 51.41 | 50.98 | -0.06% | 662,142 |
| Oct 7, 2025 | 51.44 | 51.52 | 51.34 | 51.44 | 51.01 | 0.23% | 714,842 |
| Oct 6, 2025 | 51.36 | 51.52 | 51.31 | 51.32 | 50.89 | -0.52% | 600,523 |
| Oct 3, 2025 | 51.68 | 51.70 | 51.56 | 51.59 | 51.16 | -0.12% | 875,848 |
| Oct 2, 2025 | 51.55 | 51.70 | 51.49 | 51.65 | 51.22 | 0.27% | 1,042,760 |
| Oct 1, 2025 | 51.47 | 51.53 | 51.36 | 51.51 | 51.08 | -0.06% | 802,179 |
| Sep 30, 2025 | 51.64 | 51.78 | 51.45 | 51.54 | 50.90 | -0.15% | 1,179,677 |
| Sep 29, 2025 | 51.54 | 51.70 | 51.52 | 51.62 | 50.98 | 0.56% | 1,344,495 |
| Sep 26, 2025 | 51.29 | 51.50 | 51.20 | 51.33 | 50.69 | 0.18% | 1,693,404 |
| Sep 25, 2025 | 51.19 | 51.26 | 50.97 | 51.24 | 50.60 | -0.18% | 1,045,297 |
| Sep 24, 2025 | 51.45 | 51.45 | 51.23 | 51.33 | 50.69 | -0.52% | 801,533 |
| Sep 23, 2025 | 51.55 | 51.60 | 51.42 | 51.60 | 50.96 | 0.35% | 1,039,803 |
| Sep 22, 2025 | 51.52 | 51.55 | 51.37 | 51.42 | 50.78 | -0.35% | 1,004,416 |
| Sep 19, 2025 | 51.62 | 51.68 | 51.50 | 51.60 | 50.96 | -0.15% | 492,626 |
| Sep 18, 2025 | 51.65 | 51.75 | 51.50 | 51.68 | 51.04 | -0.40% | 2,119,974 |
| Sep 17, 2025 | 52.18 | 52.26 | 51.74 | 51.89 | 51.24 | -0.23% | 1,927,111 |
| Sep 16, 2025 | 52.01 | 52.08 | 51.92 | 52.01 | 51.36 | -0.13% | 707,113 |
| Sep 15, 2025 | 51.99 | 52.13 | 51.98 | 52.08 | 51.43 | 0.46% | 497,698 |
| Sep 12, 2025 | 51.81 | 51.88 | 51.64 | 51.84 | 51.19 | -0.29% | 1,127,469 |
| Sep 11, 2025 | 51.71 | 52.06 | 51.70 | 51.99 | 51.34 | 0.76% | 775,794 |
| Sep 10, 2025 | 51.50 | 51.81 | 51.45 | 51.60 | 50.96 | 0.43% | 779,381 |
| Sep 9, 2025 | 51.36 | 51.45 | 51.16 | 51.38 | 50.74 | -0.21% | 1,550,666 |
| Sep 8, 2025 | 51.38 | 51.53 | 51.35 | 51.49 | 50.85 | 0.72% | 980,965 |
| Sep 5, 2025 | 51.08 | 51.17 | 50.99 | 51.12 | 50.48 | 1.05% | 1,210,172 |
| Sep 4, 2025 | 50.38 | 50.60 | 50.27 | 50.59 | 49.96 | 0.90% | 1,261,650 |
| Sep 3, 2025 | 49.81 | 50.21 | 49.80 | 50.14 | 49.52 | 0.93% | 1,688,856 |
| Sep 2, 2025 | 49.56 | 49.68 | 49.51 | 49.68 | 49.06 | -0.90% | 3,501,712 |
| Aug 29, 2025 | 50.27 | 50.28 | 50.09 | 50.13 | 49.29 | -0.65% | 1,308,733 |
| Aug 28, 2025 | 50.39 | 50.54 | 50.32 | 50.46 | 49.62 | 0.32% | 1,029,193 |
| Aug 27, 2025 | 50.05 | 50.33 | 50.03 | 50.30 | 49.46 | -0.10% | 1,036,741 |
| Aug 26, 2025 | 50.23 | 50.35 | 50.11 | 50.35 | 49.51 | -0.04% | 1,505,040 |
| Aug 25, 2025 | 50.39 | 50.50 | 50.35 | 50.37 | 49.53 | -0.30% | 1,084,421 |
| Aug 22, 2025 | 50.24 | 50.61 | 50.19 | 50.52 | 49.68 | 0.98% | 536,498 |
| Aug 21, 2025 | 50.13 | 50.13 | 49.90 | 50.03 | 49.20 | -0.46% | 502,487 |
| Aug 20, 2025 | 50.21 | 50.33 | 50.16 | 50.26 | 49.42 | 0.04% | 1,031,337 |
| Aug 19, 2025 | 50.19 | 50.28 | 50.15 | 50.24 | 49.40 | 0.26% | 443,980 |
| Aug 18, 2025 | 50.30 | 50.30 | 50.03 | 50.11 | 49.28 | -0.28% | 399,321 |
| Aug 15, 2025 | 50.31 | 50.36 | 50.18 | 50.25 | 49.41 | -0.30% | 936,534 |
| Aug 14, 2025 | 50.49 | 50.52 | 50.30 | 50.40 | 49.56 | -0.45% | 564,768 |
| Aug 13, 2025 | 50.49 | 50.68 | 50.49 | 50.63 | 49.79 | 0.78% | 1,763,265 |
| Aug 12, 2025 | 50.09 | 50.27 | 50.00 | 50.24 | 49.40 | - | 2,679,266 |
| Aug 11, 2025 | 50.25 | 50.34 | 50.17 | 50.24 | 49.40 | 0.22% | 936,663 |
| Aug 8, 2025 | 50.23 | 50.23 | 50.08 | 50.13 | 49.29 | -0.40% | 607,248 |
| Aug 7, 2025 | 50.45 | 50.57 | 50.29 | 50.33 | 49.49 | -0.08% | 747,234 |
| Aug 6, 2025 | 50.28 | 50.43 | 49.91 | 50.37 | 49.53 | -0.18% | 3,259,788 |
| Aug 5, 2025 | 50.30 | 50.49 | 50.23 | 50.46 | 49.62 | 0.22% | 1,338,927 |
| Aug 4, 2025 | 50.30 | 50.41 | 50.22 | 50.35 | 49.51 | 0.26% | 631,744 |
| Aug 1, 2025 | 50.06 | 50.24 | 49.92 | 50.22 | 49.38 | 0.62% | 1,004,320 |
| Jul 31, 2025 | 50.13 | 50.20 | 49.90 | 49.91 | 48.87 | 0.02% | 2,067,676 |
| Jul 30, 2025 | 49.89 | 50.06 | 49.81 | 49.90 | 48.86 | -0.56% | 569,274 |
| Jul 29, 2025 | 49.75 | 50.19 | 49.75 | 50.18 | 49.13 | 1.13% | 1,019,208 |
| Jul 28, 2025 | 49.68 | 49.75 | 49.58 | 49.62 | 48.59 | -0.36% | 482,465 |
| Jul 25, 2025 | 49.57 | 49.84 | 49.51 | 49.80 | 48.76 | 0.50% | 1,231,385 |
| Jul 24, 2025 | 49.42 | 49.73 | 49.39 | 49.55 | 48.52 | -0.18% | 823,363 |
| Jul 23, 2025 | 49.59 | 49.66 | 49.53 | 49.64 | 48.61 | -0.12% | 1,395,035 |
| Jul 22, 2025 | 49.57 | 49.78 | 49.55 | 49.70 | 48.66 | 0.28% | 271,764 |
| Jul 21, 2025 | 49.68 | 49.76 | 49.53 | 49.56 | 48.53 | 0.63% | 305,584 |
| Jul 18, 2025 | 49.33 | 49.34 | 49.17 | 49.25 | 48.22 | 0.14% | 380,966 |
| Jul 17, 2025 | 49.13 | 49.25 | 49.08 | 49.18 | 48.16 | 0.33% | 413,285 |