iShares 10+ Year Investment Grade Corporate Bond ETF (IGLB)
NYSEARCA: IGLB · Real-Time Price · USD
50.19
-0.47 (-0.94%)
Mar 6, 2026, 9:44 AM EST - Market open
IGLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 50.59 | 50.70 | 50.52 | 50.66 | 50.66 | -0.55% | 1,623,379 |
| Mar 4, 2026 | 50.91 | 51.09 | 50.85 | 50.94 | 50.94 | 0.06% | 2,322,793 |
| Mar 3, 2026 | 50.48 | 51.05 | 50.47 | 50.91 | 50.91 | -0.06% | 3,604,697 |
| Mar 2, 2026 | 50.87 | 50.96 | 50.78 | 50.94 | 50.94 | -0.88% | 1,693,204 |
| Feb 27, 2026 | 51.39 | 51.55 | 51.38 | 51.39 | 51.17 | -0.04% | 2,139,399 |
| Feb 26, 2026 | 51.38 | 51.43 | 51.30 | 51.41 | 51.19 | 0.08% | 1,118,307 |
| Feb 25, 2026 | 51.38 | 51.50 | 51.36 | 51.37 | 51.15 | -0.04% | 1,790,110 |
| Feb 24, 2026 | 51.35 | 51.45 | 51.28 | 51.39 | 51.17 | 0.02% | 1,310,130 |
| Feb 23, 2026 | 51.40 | 51.50 | 51.36 | 51.38 | 51.16 | -0.06% | 1,434,867 |
| Feb 20, 2026 | 51.44 | 51.48 | 51.24 | 51.41 | 51.19 | -0.14% | 2,282,006 |
| Feb 19, 2026 | 51.31 | 51.48 | 51.31 | 51.48 | 51.26 | 0.14% | 2,367,260 |
| Feb 18, 2026 | 51.45 | 51.55 | 51.37 | 51.41 | 51.19 | -0.16% | 1,588,313 |
| Feb 17, 2026 | 51.42 | 51.54 | 51.37 | 51.49 | 51.27 | 0.23% | 929,495 |
| Feb 13, 2026 | 51.38 | 51.41 | 51.30 | 51.37 | 51.15 | 0.37% | 1,674,185 |
| Feb 12, 2026 | 51.05 | 51.24 | 50.97 | 51.18 | 50.96 | 0.71% | 2,232,998 |
| Feb 11, 2026 | 50.83 | 50.98 | 50.77 | 50.82 | 50.60 | -0.20% | 1,488,283 |
| Feb 10, 2026 | 50.95 | 51.05 | 50.87 | 50.92 | 50.70 | 0.49% | 1,421,178 |
| Feb 9, 2026 | 50.55 | 50.73 | 50.50 | 50.67 | 50.45 | -0.10% | 837,518 |
| Feb 6, 2026 | 50.63 | 50.72 | 50.56 | 50.72 | 50.50 | 0.08% | 1,698,313 |
| Feb 5, 2026 | 50.43 | 50.68 | 50.40 | 50.68 | 50.46 | 0.68% | 1,893,819 |
| Feb 4, 2026 | 50.36 | 50.38 | 50.25 | 50.34 | 50.12 | -0.18% | 1,888,591 |
| Feb 3, 2026 | 50.40 | 50.45 | 50.28 | 50.43 | 50.21 | 0.02% | 2,205,477 |
| Feb 2, 2026 | 50.55 | 50.59 | 50.40 | 50.42 | 50.20 | -0.51% | 1,349,234 |
| Jan 30, 2026 | 50.75 | 50.84 | 50.68 | 50.68 | 50.24 | -0.28% | 2,682,970 |
| Jan 29, 2026 | 50.64 | 50.84 | 50.57 | 50.82 | 50.38 | -0.04% | 1,908,496 |
| Jan 28, 2026 | 50.87 | 50.92 | 50.72 | 50.84 | 50.40 | -0.18% | 1,426,534 |
| Jan 27, 2026 | 51.02 | 51.11 | 50.90 | 50.93 | 50.49 | -0.29% | 1,515,769 |
| Jan 26, 2026 | 51.21 | 51.24 | 51.07 | 51.08 | 50.64 | 0.14% | 2,279,594 |
| Jan 23, 2026 | 51.00 | 51.07 | 50.80 | 51.01 | 50.57 | 0.10% | 3,375,977 |
| Jan 22, 2026 | 50.83 | 51.05 | 50.76 | 50.96 | 50.52 | 0.30% | 1,617,348 |
| Jan 21, 2026 | 50.47 | 50.90 | 50.40 | 50.81 | 50.37 | 0.93% | 3,739,317 |
| Jan 20, 2026 | 50.27 | 50.51 | 50.24 | 50.34 | 49.90 | -1.02% | 3,435,466 |
| Jan 16, 2026 | 51.00 | 51.06 | 50.84 | 50.86 | 50.42 | -0.35% | 1,666,985 |
| Jan 15, 2026 | 51.27 | 51.28 | 51.04 | 51.04 | 50.60 | -0.10% | 2,146,235 |
| Jan 14, 2026 | 50.91 | 51.09 | 50.89 | 51.09 | 50.65 | 0.47% | 1,038,184 |
| Jan 13, 2026 | 50.84 | 50.90 | 50.72 | 50.85 | 50.41 | 0.26% | 1,151,992 |
| Jan 12, 2026 | 50.64 | 50.84 | 50.59 | 50.72 | 50.28 | -0.18% | 1,446,861 |
| Jan 9, 2026 | 50.56 | 50.86 | 50.48 | 50.81 | 50.37 | 0.57% | 1,800,350 |
| Jan 8, 2026 | 50.50 | 50.59 | 50.46 | 50.52 | 50.08 | -0.34% | 1,004,761 |
| Jan 7, 2026 | 50.82 | 50.85 | 50.67 | 50.69 | 50.25 | 0.18% | 2,507,059 |
| Jan 6, 2026 | 50.48 | 50.62 | 50.36 | 50.60 | 50.16 | 0.02% | 1,885,416 |
| Jan 5, 2026 | 50.47 | 50.62 | 50.40 | 50.59 | 50.15 | 0.40% | 2,195,501 |
| Jan 2, 2026 | 50.56 | 50.56 | 50.32 | 50.39 | 49.95 | -0.12% | 1,155,816 |
| Dec 31, 2025 | 50.69 | 50.74 | 50.43 | 50.45 | 50.01 | -0.57% | 1,363,320 |
| Dec 30, 2025 | 50.69 | 50.81 | 50.63 | 50.74 | 50.30 | -0.16% | 1,110,358 |
| Dec 29, 2025 | 50.77 | 50.83 | 50.71 | 50.82 | 50.38 | 0.12% | 621,584 |
| Dec 26, 2025 | 50.86 | 50.90 | 50.65 | 50.76 | 50.32 | -0.12% | 697,541 |
| Dec 24, 2025 | 50.69 | 50.84 | 50.62 | 50.82 | 50.38 | 0.55% | 501,926 |
| Dec 23, 2025 | 50.33 | 50.57 | 50.31 | 50.54 | 50.10 | 0.20% | 853,078 |
| Dec 22, 2025 | 50.48 | 50.49 | 50.37 | 50.44 | 50.00 | -0.02% | 719,642 |
| Dec 19, 2025 | 50.56 | 50.59 | 50.42 | 50.45 | 50.01 | -0.75% | 698,848 |
| Dec 18, 2025 | 50.85 | 50.93 | 50.72 | 50.83 | 50.17 | 0.49% | 2,084,030 |
| Dec 17, 2025 | 50.60 | 50.71 | 50.54 | 50.58 | 49.93 | -0.20% | 753,272 |
| Dec 16, 2025 | 50.41 | 50.69 | 50.40 | 50.68 | 50.03 | 0.32% | 1,410,402 |
| Dec 15, 2025 | 50.68 | 50.71 | 50.46 | 50.52 | 49.87 | 0.14% | 1,049,097 |
| Dec 12, 2025 | 50.55 | 50.59 | 50.37 | 50.45 | 49.80 | -0.92% | 4,181,740 |
| Dec 11, 2025 | 51.18 | 51.25 | 50.90 | 50.92 | 50.26 | -0.24% | 3,248,276 |
| Dec 10, 2025 | 50.76 | 51.09 | 50.75 | 51.04 | 50.38 | 0.51% | 1,642,122 |
| Dec 9, 2025 | 50.98 | 50.98 | 50.70 | 50.78 | 50.12 | -0.06% | 2,479,362 |
| Dec 8, 2025 | 50.99 | 50.99 | 50.66 | 50.81 | 50.15 | -0.27% | 1,330,224 |
| Dec 5, 2025 | 51.06 | 51.06 | 50.84 | 50.95 | 50.29 | -0.14% | 1,518,016 |
| Dec 4, 2025 | 51.08 | 51.10 | 50.94 | 51.02 | 50.36 | -0.25% | 1,369,949 |
| Dec 3, 2025 | 51.02 | 51.21 | 51.00 | 51.15 | 50.49 | 0.31% | 670,981 |
| Dec 2, 2025 | 50.95 | 51.09 | 50.90 | 50.99 | 50.33 | 0.04% | 1,571,196 |
| Dec 1, 2025 | 50.91 | 51.01 | 50.85 | 50.97 | 50.31 | -1.26% | 1,626,322 |
| Nov 28, 2025 | 51.70 | 51.73 | 51.49 | 51.62 | 50.74 | -0.29% | 1,195,593 |
| Nov 26, 2025 | 51.50 | 51.78 | 51.42 | 51.77 | 50.89 | 0.54% | 1,555,491 |
| Nov 25, 2025 | 51.39 | 51.66 | 51.37 | 51.49 | 50.61 | 0.27% | 1,157,439 |
| Nov 24, 2025 | 51.22 | 51.36 | 51.17 | 51.35 | 50.48 | 0.73% | 625,466 |
| Nov 21, 2025 | 51.01 | 51.03 | 50.81 | 50.98 | 50.11 | 0.37% | 2,707,155 |
| Nov 20, 2025 | 50.88 | 50.99 | 50.74 | 50.79 | 49.93 | 0.18% | 1,943,098 |
| Nov 19, 2025 | 50.86 | 50.92 | 50.68 | 50.70 | 49.84 | -0.06% | 2,506,107 |
| Nov 18, 2025 | 50.81 | 50.83 | 50.65 | 50.73 | 49.87 | - | 1,880,265 |
| Nov 17, 2025 | 50.71 | 50.91 | 50.68 | 50.73 | 49.87 | 0.12% | 1,111,034 |
| Nov 14, 2025 | 50.96 | 50.96 | 50.66 | 50.67 | 49.81 | -0.43% | 1,007,338 |
| Nov 13, 2025 | 51.06 | 51.14 | 50.89 | 50.89 | 50.02 | -0.78% | 1,568,783 |
| Nov 12, 2025 | 51.29 | 51.36 | 51.23 | 51.29 | 50.42 | -0.18% | 1,021,259 |
| Nov 11, 2025 | 51.25 | 51.40 | 51.20 | 51.38 | 50.51 | 0.61% | 486,322 |
| Nov 10, 2025 | 51.06 | 51.15 | 51.01 | 51.07 | 50.20 | 0.12% | 1,952,448 |
| Nov 7, 2025 | 50.96 | 51.08 | 50.92 | 51.01 | 50.14 | -0.35% | 1,485,831 |
| Nov 6, 2025 | 51.11 | 51.20 | 51.05 | 51.19 | 50.32 | 0.67% | 2,806,902 |
| Nov 5, 2025 | 51.08 | 51.08 | 50.83 | 50.85 | 49.98 | -0.47% | 1,735,150 |
| Nov 4, 2025 | 50.96 | 51.27 | 50.93 | 51.09 | 50.22 | 0.24% | 1,314,910 |
| Nov 3, 2025 | 51.07 | 51.07 | 50.88 | 50.97 | 50.10 | -0.89% | 1,830,443 |
| Oct 31, 2025 | 51.81 | 51.83 | 51.42 | 51.43 | 50.34 | -0.70% | 1,669,011 |
| Oct 30, 2025 | 51.72 | 51.98 | 51.67 | 51.79 | 50.70 | -0.79% | 1,447,394 |
| Oct 29, 2025 | 52.55 | 52.56 | 52.16 | 52.20 | 51.10 | -0.72% | 1,036,039 |
| Oct 28, 2025 | 52.54 | 52.60 | 52.45 | 52.58 | 51.47 | 0.02% | 1,290,958 |
| Oct 27, 2025 | 52.42 | 52.58 | 52.32 | 52.57 | 51.46 | 0.32% | 799,870 |
| Oct 24, 2025 | 52.47 | 52.47 | 52.30 | 52.40 | 51.29 | 0.15% | 825,648 |
| Oct 23, 2025 | 52.29 | 52.42 | 52.24 | 52.32 | 51.21 | -0.19% | 1,064,419 |
| Oct 22, 2025 | 52.33 | 52.42 | 52.23 | 52.42 | 51.31 | 0.13% | 1,620,834 |
| Oct 21, 2025 | 52.48 | 52.53 | 52.33 | 52.35 | 51.24 | 0.11% | 757,708 |
| Oct 20, 2025 | 52.22 | 52.31 | 52.20 | 52.29 | 51.19 | 0.42% | 1,179,268 |
| Oct 17, 2025 | 52.07 | 52.14 | 51.97 | 52.07 | 50.97 | -0.10% | 1,087,142 |
| Oct 16, 2025 | 51.94 | 52.17 | 51.89 | 52.12 | 51.02 | 0.31% | 1,519,793 |
| Oct 15, 2025 | 52.13 | 52.28 | 51.84 | 51.96 | 50.86 | - | 1,234,944 |
| Oct 14, 2025 | 51.58 | 51.98 | 51.54 | 51.96 | 50.86 | 0.43% | 1,496,309 |
| Oct 13, 2025 | 51.48 | 51.78 | 51.39 | 51.74 | 50.65 | 0.43% | 419,872 |
| Oct 10, 2025 | 51.57 | 51.61 | 51.41 | 51.52 | 50.43 | 0.49% | 1,968,823 |