iShares 1-5 Year Investment Grade Corporate Bond ETF (IGSB)
NASDAQ: IGSB · Real-Time Price · USD
52.82
-0.01 (-0.02%)
Mar 6, 2026, 3:35 PM EST - Market open
IGSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 52.78 | 52.85 | 52.75 | 52.84 | - | 0.02% | 1,997,204 |
| Mar 5, 2026 | 52.84 | 52.85 | 52.79 | 52.83 | 52.83 | -0.08% | 2,058,228 |
| Mar 4, 2026 | 52.92 | 52.95 | 52.87 | 52.87 | 52.87 | -0.08% | 3,324,058 |
| Mar 3, 2026 | 52.81 | 52.95 | 52.79 | 52.91 | 52.91 | -0.02% | 5,281,819 |
| Mar 2, 2026 | 52.97 | 52.97 | 52.89 | 52.92 | 52.92 | -0.58% | 4,043,322 |
| Feb 27, 2026 | 53.22 | 53.25 | 53.20 | 53.23 | 53.03 | 0.08% | 3,378,459 |
| Feb 26, 2026 | 53.14 | 53.19 | 53.14 | 53.19 | 52.99 | 0.04% | 1,719,780 |
| Feb 25, 2026 | 53.15 | 53.18 | 53.14 | 53.17 | 52.97 | - | 2,764,347 |
| Feb 24, 2026 | 53.15 | 53.18 | 53.13 | 53.17 | 52.97 | -0.04% | 2,132,114 |
| Feb 23, 2026 | 53.15 | 53.20 | 53.13 | 53.19 | 52.99 | 0.11% | 1,635,756 |
| Feb 20, 2026 | 53.14 | 53.15 | 53.11 | 53.13 | 52.93 | - | 1,776,508 |
| Feb 19, 2026 | 53.10 | 53.13 | 53.09 | 53.13 | 52.93 | 0.04% | 2,893,138 |
| Feb 18, 2026 | 53.11 | 53.13 | 53.10 | 53.11 | 52.91 | -0.02% | 2,525,128 |
| Feb 17, 2026 | 53.12 | 53.14 | 53.10 | 53.12 | 52.92 | -0.02% | 2,843,803 |
| Feb 13, 2026 | 53.13 | 53.14 | 53.10 | 53.13 | 52.93 | 0.15% | 2,773,525 |
| Feb 12, 2026 | 53.01 | 53.06 | 53.00 | 53.05 | 52.85 | 0.11% | 2,384,132 |
| Feb 11, 2026 | 52.97 | 53.01 | 52.96 | 52.99 | 52.79 | -0.08% | 2,522,495 |
| Feb 10, 2026 | 53.03 | 53.05 | 53.02 | 53.03 | 52.83 | 0.08% | 2,128,546 |
| Feb 9, 2026 | 52.98 | 53.01 | 52.97 | 52.99 | 52.79 | 0.02% | 3,185,357 |
| Feb 6, 2026 | 52.98 | 53.00 | 52.94 | 52.98 | 52.78 | -0.02% | 4,721,749 |
| Feb 5, 2026 | 52.93 | 52.99 | 52.91 | 52.99 | 52.79 | 0.25% | 3,442,856 |
| Feb 4, 2026 | 52.84 | 52.87 | 52.83 | 52.86 | 52.66 | - | 2,672,640 |
| Feb 3, 2026 | 52.84 | 52.87 | 52.83 | 52.86 | 52.66 | - | 5,346,349 |
| Feb 2, 2026 | 52.92 | 52.92 | 52.85 | 52.86 | 52.66 | -0.47% | 3,090,418 |
| Jan 30, 2026 | 53.06 | 53.12 | 53.06 | 53.11 | 52.72 | 0.11% | 11,354,367 |
| Jan 29, 2026 | 53.03 | 53.07 | 53.01 | 53.05 | 52.66 | 0.04% | 3,080,406 |
| Jan 28, 2026 | 53.04 | 53.04 | 52.99 | 53.03 | 52.64 | 0.02% | 2,489,716 |
| Jan 27, 2026 | 53.00 | 53.04 | 52.99 | 53.02 | 52.63 | 0.06% | 6,324,419 |
| Jan 26, 2026 | 52.98 | 53.01 | 52.98 | 52.99 | 52.60 | 0.02% | 3,145,471 |
| Jan 23, 2026 | 52.94 | 52.99 | 52.93 | 52.98 | 52.59 | 0.06% | 3,384,852 |
| Jan 22, 2026 | 52.93 | 52.95 | 52.92 | 52.95 | 52.56 | - | 4,950,053 |
| Jan 21, 2026 | 52.91 | 52.96 | 52.91 | 52.95 | 52.56 | 0.13% | 2,644,518 |
| Jan 20, 2026 | 52.88 | 52.91 | 52.87 | 52.88 | 52.49 | -0.08% | 4,530,720 |
| Jan 16, 2026 | 52.95 | 52.96 | 52.89 | 52.92 | 52.53 | -0.04% | 3,431,935 |
| Jan 15, 2026 | 52.97 | 52.97 | 52.93 | 52.94 | 52.55 | -0.06% | 2,648,313 |
| Jan 14, 2026 | 52.97 | 52.99 | 52.96 | 52.97 | 52.58 | 0.02% | 7,362,563 |
| Jan 13, 2026 | 52.94 | 52.96 | 52.92 | 52.96 | 52.57 | 0.11% | 3,047,613 |
| Jan 12, 2026 | 52.89 | 52.92 | 52.88 | 52.90 | 52.51 | -0.02% | 10,260,660 |
| Jan 9, 2026 | 52.92 | 52.94 | 52.89 | 52.91 | 52.52 | - | 4,469,055 |
| Jan 8, 2026 | 52.92 | 52.94 | 52.90 | 52.91 | 52.52 | -0.04% | 3,999,582 |
| Jan 7, 2026 | 52.98 | 52.98 | 52.93 | 52.93 | 52.54 | -0.02% | 4,851,474 |
| Jan 6, 2026 | 52.94 | 52.95 | 52.91 | 52.94 | 52.55 | - | 8,930,437 |
| Jan 5, 2026 | 52.94 | 52.95 | 52.91 | 52.94 | 52.55 | 0.09% | 3,161,097 |
| Jan 2, 2026 | 52.89 | 52.92 | 52.87 | 52.89 | 52.50 | 0.02% | 2,282,148 |
| Dec 31, 2025 | 52.91 | 52.93 | 52.86 | 52.88 | 52.49 | -0.09% | 2,377,601 |
| Dec 30, 2025 | 52.91 | 52.95 | 52.89 | 52.93 | 52.54 | - | 2,999,770 |
| Dec 29, 2025 | 52.90 | 52.93 | 52.88 | 52.93 | 52.54 | 0.06% | 1,486,553 |
| Dec 26, 2025 | 52.89 | 52.90 | 52.86 | 52.90 | 52.51 | 0.09% | 2,622,638 |
| Dec 24, 2025 | 52.81 | 52.85 | 52.79 | 52.85 | 52.46 | 0.15% | 1,248,584 |
| Dec 23, 2025 | 52.74 | 52.79 | 52.73 | 52.77 | 52.38 | -0.04% | 1,841,071 |
| Dec 22, 2025 | 52.80 | 52.82 | 52.77 | 52.79 | 52.40 | -0.02% | 2,552,585 |
| Dec 19, 2025 | 52.81 | 52.81 | 52.79 | 52.80 | 52.41 | -0.41% | 2,180,820 |
| Dec 18, 2025 | 53.02 | 53.04 | 52.99 | 53.02 | 52.43 | 0.13% | 6,243,965 |
| Dec 17, 2025 | 52.95 | 52.97 | 52.93 | 52.95 | 52.36 | -0.04% | 5,034,540 |
| Dec 16, 2025 | 52.92 | 52.98 | 52.91 | 52.97 | 52.38 | 0.09% | 2,711,479 |
| Dec 15, 2025 | 52.93 | 52.96 | 52.89 | 52.92 | 52.33 | 0.09% | 5,100,957 |
| Dec 12, 2025 | 52.88 | 52.91 | 52.87 | 52.87 | 52.28 | -0.09% | 1,374,720 |
| Dec 11, 2025 | 52.94 | 52.97 | 52.90 | 52.92 | 52.33 | - | 2,569,423 |
| Dec 10, 2025 | 52.79 | 52.92 | 52.78 | 52.92 | 52.33 | 0.23% | 2,431,115 |
| Dec 9, 2025 | 52.85 | 52.86 | 52.78 | 52.80 | 52.21 | -0.06% | 2,073,182 |
| Dec 8, 2025 | 52.87 | 52.87 | 52.80 | 52.83 | 52.24 | -0.06% | 1,985,492 |
| Dec 5, 2025 | 52.90 | 52.91 | 52.84 | 52.86 | 52.27 | -0.04% | 1,586,113 |
| Dec 4, 2025 | 52.91 | 52.91 | 52.87 | 52.88 | 52.29 | -0.09% | 4,334,421 |
| Dec 3, 2025 | 52.91 | 52.94 | 52.89 | 52.93 | 52.34 | 0.11% | 2,264,815 |
| Dec 2, 2025 | 52.86 | 52.89 | 52.85 | 52.87 | 52.28 | 0.04% | 2,392,601 |
| Dec 1, 2025 | 52.85 | 52.87 | 52.83 | 52.85 | 52.26 | -0.49% | 1,367,479 |
| Nov 28, 2025 | 53.14 | 53.15 | 53.09 | 53.11 | 52.31 | -0.04% | 1,180,814 |
| Nov 26, 2025 | 53.10 | 53.14 | 53.07 | 53.13 | 52.33 | 0.06% | 1,521,100 |
| Nov 25, 2025 | 53.04 | 53.13 | 53.04 | 53.10 | 52.30 | 0.17% | 2,623,508 |
| Nov 24, 2025 | 53.02 | 53.04 | 52.99 | 53.01 | 52.22 | 0.04% | 3,452,565 |
| Nov 21, 2025 | 52.99 | 53.01 | 52.94 | 52.99 | 52.20 | 0.17% | 3,765,771 |
| Nov 20, 2025 | 52.92 | 52.95 | 52.89 | 52.90 | 52.11 | 0.04% | 2,495,747 |
| Nov 19, 2025 | 52.92 | 52.93 | 52.86 | 52.88 | 52.09 | 0.02% | 1,694,013 |
| Nov 18, 2025 | 52.90 | 52.92 | 52.86 | 52.87 | 52.08 | 0.06% | 4,172,521 |
| Nov 17, 2025 | 52.84 | 52.87 | 52.83 | 52.84 | 52.05 | 0.04% | 1,855,345 |
| Nov 14, 2025 | 52.89 | 52.89 | 52.82 | 52.82 | 52.03 | -0.06% | 2,398,325 |
| Nov 13, 2025 | 52.86 | 52.89 | 52.84 | 52.85 | 52.06 | -0.11% | 1,752,613 |
| Nov 12, 2025 | 52.93 | 52.93 | 52.89 | 52.91 | 52.12 | -0.06% | 2,308,907 |
| Nov 11, 2025 | 52.91 | 52.96 | 52.89 | 52.94 | 52.15 | 0.17% | 1,244,792 |
| Nov 10, 2025 | 52.87 | 52.89 | 52.85 | 52.85 | 52.06 | -0.04% | 4,300,236 |
| Nov 7, 2025 | 52.85 | 52.90 | 52.85 | 52.87 | 52.08 | 0.02% | 6,577,202 |
| Nov 6, 2025 | 52.85 | 52.87 | 52.83 | 52.86 | 52.07 | 0.19% | 2,984,059 |
| Nov 5, 2025 | 52.84 | 52.84 | 52.76 | 52.76 | 51.97 | -0.09% | 2,827,819 |
| Nov 4, 2025 | 52.79 | 52.87 | 52.79 | 52.81 | 52.02 | 0.02% | 1,835,816 |
| Nov 3, 2025 | 52.81 | 52.81 | 52.78 | 52.80 | 52.01 | -0.40% | 3,249,926 |
| Oct 31, 2025 | 53.04 | 53.07 | 53.01 | 53.01 | 52.02 | -0.02% | 5,267,359 |
| Oct 30, 2025 | 53.00 | 53.06 | 52.98 | 53.02 | 52.03 | -0.06% | 1,830,072 |
| Oct 29, 2025 | 53.18 | 53.18 | 53.04 | 53.05 | 52.06 | -0.24% | 2,265,024 |
| Oct 28, 2025 | 53.16 | 53.18 | 53.13 | 53.18 | 52.19 | 0.04% | 2,063,324 |
| Oct 27, 2025 | 53.16 | 53.17 | 53.12 | 53.16 | 52.17 | - | 9,488,036 |
| Oct 24, 2025 | 53.17 | 53.17 | 53.11 | 53.16 | 52.17 | 0.09% | 1,208,424 |
| Oct 23, 2025 | 53.14 | 53.15 | 53.10 | 53.11 | 52.12 | -0.06% | 7,673,365 |
| Oct 22, 2025 | 53.14 | 53.15 | 53.11 | 53.14 | 52.15 | - | 1,656,989 |
| Oct 21, 2025 | 53.17 | 53.17 | 53.13 | 53.14 | 52.15 | 0.04% | 3,287,668 |
| Oct 20, 2025 | 53.12 | 53.14 | 53.10 | 53.12 | 52.13 | 0.08% | 2,239,473 |
| Oct 17, 2025 | 53.12 | 53.12 | 53.08 | 53.08 | 52.09 | -0.09% | 3,901,466 |
| Oct 16, 2025 | 53.05 | 53.14 | 53.04 | 53.13 | 52.14 | 0.13% | 2,506,127 |
| Oct 15, 2025 | 53.08 | 53.09 | 53.02 | 53.06 | 52.07 | 0.02% | 3,488,862 |
| Oct 14, 2025 | 52.95 | 53.07 | 52.95 | 53.05 | 52.06 | 0.06% | 2,292,177 |
| Oct 13, 2025 | 52.97 | 53.02 | 52.94 | 53.02 | 52.03 | 0.17% | 955,680 |