iShares 10+ Year Investment Grade Corporate Bond ETF (IGLB)
NYSEARCA: IGLB · Real-Time Price · USD
49.92
+0.07 (0.14%)
Apr 28, 2026, 4:00 PM EDT - Market closed
IGLB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 49.72 | 49.93 | 49.67 | 49.92 | 49.92 | 0.14% | 1,096,397 |
| Apr 27, 2026 | 50.01 | 50.05 | 49.81 | 49.85 | 49.85 | -0.44% | 712,665 |
| Apr 24, 2026 | 50.05 | 50.16 | 49.92 | 50.07 | 50.07 | 0.04% | 1,178,383 |
| Apr 23, 2026 | 50.22 | 50.33 | 49.87 | 50.05 | 50.05 | -0.38% | 992,285 |
| Apr 22, 2026 | 50.34 | 50.44 | 50.21 | 50.24 | 50.24 | 0.34% | 830,507 |
| Apr 21, 2026 | 50.29 | 50.36 | 50.06 | 50.07 | 50.07 | -0.52% | 964,169 |
| Apr 20, 2026 | 50.35 | 50.38 | 50.17 | 50.33 | 50.33 | -0.02% | 1,040,373 |
| Apr 17, 2026 | 50.42 | 50.48 | 50.27 | 50.34 | 50.34 | 0.78% | 1,503,730 |
| Apr 16, 2026 | 50.34 | 50.36 | 49.93 | 49.95 | 49.95 | -0.76% | 1,387,743 |
| Apr 15, 2026 | 50.25 | 50.34 | 50.21 | 50.33 | 50.33 | 0.02% | 1,581,365 |
| Apr 14, 2026 | 50.18 | 50.39 | 50.14 | 50.32 | 50.32 | 0.40% | 2,317,854 |
| Apr 13, 2026 | 49.77 | 50.14 | 49.75 | 50.12 | 50.12 | 0.58% | 1,773,727 |
| Apr 10, 2026 | 49.99 | 50.03 | 49.80 | 49.83 | 49.83 | -0.38% | 710,417 |
| Apr 9, 2026 | 49.89 | 50.20 | 49.79 | 50.02 | 50.02 | 0.04% | 1,495,733 |
| Apr 8, 2026 | 50.34 | 50.35 | 49.86 | 50.00 | 50.00 | 0.46% | 1,065,352 |
| Apr 7, 2026 | 49.63 | 49.81 | 49.25 | 49.77 | 49.77 | 0.16% | 3,001,292 |
| Apr 6, 2026 | 49.64 | 49.94 | 49.64 | 49.69 | 49.69 | -0.18% | 1,961,801 |
| Apr 2, 2026 | 49.30 | 49.88 | 49.28 | 49.78 | 49.78 | 0.59% | 1,741,684 |
| Apr 1, 2026 | 49.39 | 49.72 | 49.39 | 49.49 | 49.49 | -0.28% | 2,081,092 |
| Mar 31, 2026 | 49.51 | 49.81 | 49.42 | 49.63 | 49.40 | 0.73% | 2,858,579 |
| Mar 30, 2026 | 49.34 | 49.45 | 49.19 | 49.27 | 49.04 | 0.96% | 1,962,851 |
| Mar 27, 2026 | 48.74 | 49.00 | 48.66 | 48.80 | 48.57 | -0.55% | 1,914,565 |
| Mar 26, 2026 | 49.25 | 49.45 | 49.02 | 49.07 | 48.84 | -0.97% | 2,474,851 |
| Mar 25, 2026 | 49.73 | 49.74 | 49.52 | 49.55 | 49.32 | 0.53% | 1,452,583 |
| Mar 24, 2026 | 49.06 | 49.43 | 48.99 | 49.29 | 49.06 | -0.16% | 2,444,363 |
| Mar 23, 2026 | 49.15 | 49.61 | 49.08 | 49.37 | 49.14 | 0.98% | 3,643,443 |
| Mar 20, 2026 | 49.57 | 49.62 | 48.83 | 48.89 | 48.66 | -1.98% | 3,362,350 |
| Mar 19, 2026 | 49.38 | 49.96 | 49.31 | 49.88 | 49.65 | 0.75% | 2,620,702 |
| Mar 18, 2026 | 49.74 | 49.86 | 49.50 | 49.51 | 49.28 | -0.64% | 1,776,774 |
| Mar 17, 2026 | 49.66 | 49.85 | 49.66 | 49.83 | 49.60 | 0.81% | 2,783,201 |
| Mar 16, 2026 | 49.58 | 49.65 | 49.35 | 49.43 | 49.20 | 0.69% | 2,630,083 |
| Mar 13, 2026 | 49.50 | 49.65 | 49.00 | 49.09 | 48.86 | -0.55% | 3,619,971 |
| Mar 12, 2026 | 49.55 | 49.56 | 49.24 | 49.36 | 49.13 | -0.56% | 4,620,028 |
| Mar 11, 2026 | 50.05 | 50.05 | 49.54 | 49.64 | 49.41 | -1.37% | 2,425,078 |
| Mar 10, 2026 | 50.60 | 50.75 | 50.32 | 50.33 | 50.10 | -1.04% | 2,993,990 |
| Mar 9, 2026 | 50.24 | 50.90 | 50.23 | 50.86 | 50.62 | 0.91% | 2,651,487 |
| Mar 6, 2026 | 50.29 | 50.63 | 50.12 | 50.40 | 50.17 | -0.51% | 1,968,659 |
| Mar 5, 2026 | 50.59 | 50.70 | 50.52 | 50.66 | 50.43 | -0.55% | 1,625,517 |
| Mar 4, 2026 | 50.91 | 51.09 | 50.85 | 50.94 | 50.70 | 0.06% | 2,322,799 |
| Mar 3, 2026 | 50.48 | 51.05 | 50.47 | 50.91 | 50.67 | -0.06% | 3,604,697 |
| Mar 2, 2026 | 50.87 | 50.96 | 50.78 | 50.94 | 50.70 | -0.88% | 1,693,204 |
| Feb 27, 2026 | 51.39 | 51.55 | 51.38 | 51.39 | 50.93 | -0.04% | 2,139,399 |
| Feb 26, 2026 | 51.38 | 51.43 | 51.30 | 51.41 | 50.95 | 0.08% | 1,118,307 |
| Feb 25, 2026 | 51.38 | 51.50 | 51.36 | 51.37 | 50.91 | -0.04% | 1,790,110 |
| Feb 24, 2026 | 51.35 | 51.45 | 51.28 | 51.39 | 50.93 | 0.02% | 1,310,130 |
| Feb 23, 2026 | 51.40 | 51.50 | 51.36 | 51.38 | 50.92 | -0.06% | 1,434,867 |
| Feb 20, 2026 | 51.44 | 51.48 | 51.24 | 51.41 | 50.95 | -0.14% | 2,282,006 |
| Feb 19, 2026 | 51.31 | 51.48 | 51.31 | 51.48 | 51.02 | 0.14% | 2,367,260 |
| Feb 18, 2026 | 51.45 | 51.55 | 51.37 | 51.41 | 50.95 | -0.16% | 1,588,313 |
| Feb 17, 2026 | 51.42 | 51.54 | 51.37 | 51.49 | 51.03 | 0.23% | 929,495 |
| Feb 13, 2026 | 51.38 | 51.41 | 51.30 | 51.37 | 50.91 | 0.37% | 1,674,185 |
| Feb 12, 2026 | 51.05 | 51.24 | 50.97 | 51.18 | 50.72 | 0.71% | 2,232,998 |
| Feb 11, 2026 | 50.83 | 50.98 | 50.77 | 50.82 | 50.37 | -0.20% | 1,488,283 |
| Feb 10, 2026 | 50.95 | 51.05 | 50.87 | 50.92 | 50.47 | 0.49% | 1,421,178 |
| Feb 9, 2026 | 50.55 | 50.73 | 50.50 | 50.67 | 50.22 | -0.10% | 837,518 |
| Feb 6, 2026 | 50.63 | 50.72 | 50.56 | 50.72 | 50.27 | 0.08% | 1,698,313 |
| Feb 5, 2026 | 50.43 | 50.68 | 50.40 | 50.68 | 50.23 | 0.68% | 1,893,819 |
| Feb 4, 2026 | 50.36 | 50.38 | 50.25 | 50.34 | 49.89 | -0.18% | 1,888,591 |
| Feb 3, 2026 | 50.40 | 50.45 | 50.28 | 50.43 | 49.98 | 0.02% | 2,205,477 |
| Feb 2, 2026 | 50.55 | 50.59 | 50.40 | 50.42 | 49.97 | -0.51% | 1,349,234 |
| Jan 30, 2026 | 50.75 | 50.84 | 50.68 | 50.68 | 50.01 | -0.28% | 2,682,970 |
| Jan 29, 2026 | 50.64 | 50.84 | 50.57 | 50.82 | 50.15 | -0.04% | 1,908,496 |
| Jan 28, 2026 | 50.87 | 50.92 | 50.72 | 50.84 | 50.17 | -0.18% | 1,426,534 |
| Jan 27, 2026 | 51.02 | 51.11 | 50.90 | 50.93 | 50.25 | -0.29% | 1,515,769 |
| Jan 26, 2026 | 51.21 | 51.24 | 51.07 | 51.08 | 50.40 | 0.14% | 2,279,594 |
| Jan 23, 2026 | 51.00 | 51.07 | 50.80 | 51.01 | 50.33 | 0.10% | 3,375,977 |
| Jan 22, 2026 | 50.83 | 51.05 | 50.76 | 50.96 | 50.28 | 0.30% | 1,617,348 |
| Jan 21, 2026 | 50.47 | 50.90 | 50.40 | 50.81 | 50.14 | 0.93% | 3,739,317 |
| Jan 20, 2026 | 50.27 | 50.51 | 50.24 | 50.34 | 49.67 | -1.02% | 3,435,466 |
| Jan 16, 2026 | 51.00 | 51.06 | 50.84 | 50.86 | 50.19 | -0.35% | 1,666,985 |
| Jan 15, 2026 | 51.27 | 51.28 | 51.04 | 51.04 | 50.36 | -0.10% | 2,146,235 |
| Jan 14, 2026 | 50.91 | 51.09 | 50.89 | 51.09 | 50.41 | 0.47% | 1,038,184 |
| Jan 13, 2026 | 50.84 | 50.90 | 50.72 | 50.85 | 50.18 | 0.26% | 1,151,992 |
| Jan 12, 2026 | 50.64 | 50.84 | 50.59 | 50.72 | 50.05 | -0.18% | 1,446,861 |
| Jan 9, 2026 | 50.56 | 50.86 | 50.48 | 50.81 | 50.14 | 0.57% | 1,800,350 |
| Jan 8, 2026 | 50.50 | 50.59 | 50.46 | 50.52 | 49.85 | -0.34% | 1,004,761 |
| Jan 7, 2026 | 50.82 | 50.85 | 50.67 | 50.69 | 50.02 | 0.18% | 2,507,059 |
| Jan 6, 2026 | 50.48 | 50.62 | 50.36 | 50.60 | 49.93 | 0.02% | 1,885,416 |
| Jan 5, 2026 | 50.47 | 50.62 | 50.40 | 50.59 | 49.92 | 0.40% | 2,195,501 |
| Jan 2, 2026 | 50.56 | 50.56 | 50.32 | 50.39 | 49.72 | -0.12% | 1,155,816 |
| Dec 31, 2025 | 50.69 | 50.74 | 50.43 | 50.45 | 49.78 | -0.57% | 1,363,320 |
| Dec 30, 2025 | 50.69 | 50.81 | 50.63 | 50.74 | 50.07 | -0.16% | 1,110,358 |
| Dec 29, 2025 | 50.77 | 50.83 | 50.71 | 50.82 | 50.15 | 0.12% | 621,584 |
| Dec 26, 2025 | 50.86 | 50.90 | 50.65 | 50.76 | 50.09 | -0.12% | 697,541 |
| Dec 24, 2025 | 50.69 | 50.84 | 50.62 | 50.82 | 50.15 | 0.55% | 501,926 |
| Dec 23, 2025 | 50.33 | 50.57 | 50.31 | 50.54 | 49.87 | 0.20% | 853,078 |
| Dec 22, 2025 | 50.48 | 50.49 | 50.37 | 50.44 | 49.77 | -0.02% | 719,642 |
| Dec 19, 2025 | 50.56 | 50.59 | 50.42 | 50.45 | 49.78 | -0.75% | 698,848 |
| Dec 18, 2025 | 50.85 | 50.93 | 50.72 | 50.83 | 49.94 | 0.49% | 2,084,030 |
| Dec 17, 2025 | 50.60 | 50.71 | 50.54 | 50.58 | 49.70 | -0.20% | 753,272 |
| Dec 16, 2025 | 50.41 | 50.69 | 50.40 | 50.68 | 49.79 | 0.32% | 1,410,402 |
| Dec 15, 2025 | 50.68 | 50.71 | 50.46 | 50.52 | 49.64 | 0.14% | 1,049,097 |
| Dec 12, 2025 | 50.55 | 50.59 | 50.37 | 50.45 | 49.57 | -0.92% | 4,181,740 |
| Dec 11, 2025 | 51.18 | 51.25 | 50.90 | 50.92 | 50.03 | -0.24% | 3,248,276 |
| Dec 10, 2025 | 50.76 | 51.09 | 50.75 | 51.04 | 50.15 | 0.51% | 1,642,122 |
| Dec 9, 2025 | 50.98 | 50.98 | 50.70 | 50.78 | 49.89 | -0.06% | 2,479,362 |
| Dec 8, 2025 | 50.99 | 50.99 | 50.66 | 50.81 | 49.92 | -0.27% | 1,330,224 |
| Dec 5, 2025 | 51.06 | 51.06 | 50.84 | 50.95 | 50.06 | -0.14% | 1,518,016 |
| Dec 4, 2025 | 51.08 | 51.10 | 50.94 | 51.02 | 50.13 | -0.25% | 1,369,949 |
| Dec 3, 2025 | 51.02 | 51.21 | 51.00 | 51.15 | 50.26 | 0.31% | 670,981 |