iShares 1-5 Year Investment Grade Corporate Bond ETF (IGSB)
NASDAQ: IGSB · Real-Time Price · USD
52.46
+0.06 (0.11%)
At close: Jun 26, 2026, 4:00 PM EDT
52.49
+0.03 (0.06%)
After-hours: Jun 26, 2026, 6:48 PM EDT
IGSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 52.44 | 52.48 | 52.42 | 52.46 | 52.46 | 0.11% | 1,817,623 |
| Jun 25, 2026 | 52.42 | 52.44 | 52.39 | 52.40 | 52.40 | 0.08% | 2,362,031 |
| Jun 24, 2026 | 52.36 | 52.39 | 52.34 | 52.36 | 52.36 | 0.15% | 2,252,233 |
| Jun 23, 2026 | 52.28 | 52.32 | 52.28 | 52.28 | 52.28 | 0.10% | 3,950,441 |
| Jun 22, 2026 | 52.25 | 52.26 | 52.22 | 52.23 | 52.23 | -0.13% | 2,381,433 |
| Jun 18, 2026 | 52.32 | 52.35 | 52.28 | 52.30 | 52.30 | 0.19% | 1,443,038 |
| Jun 17, 2026 | 52.38 | 52.40 | 52.19 | 52.20 | 52.20 | -0.32% | 1,817,623 |
| Jun 16, 2026 | 52.38 | 52.41 | 52.35 | 52.37 | 52.37 | - | 1,791,905 |
| Jun 15, 2026 | 52.41 | 52.43 | 52.36 | 52.37 | 52.37 | 0.06% | 4,063,189 |
| Jun 12, 2026 | 52.33 | 52.36 | 52.28 | 52.34 | 52.34 | -0.02% | 1,767,638 |
| Jun 11, 2026 | 52.20 | 52.36 | 52.19 | 52.35 | 52.35 | 0.31% | 2,617,376 |
| Jun 10, 2026 | 52.24 | 52.25 | 52.18 | 52.19 | 52.19 | -0.06% | 7,130,851 |
| Jun 9, 2026 | 52.20 | 52.23 | 52.16 | 52.22 | 52.22 | 0.12% | 4,050,607 |
| Jun 8, 2026 | 52.18 | 52.21 | 52.14 | 52.16 | 52.16 | 0.04% | 1,470,536 |
| Jun 5, 2026 | 52.20 | 52.20 | 52.12 | 52.14 | 52.14 | -0.31% | 1,956,697 |
| Jun 4, 2026 | 52.32 | 52.33 | 52.27 | 52.30 | 52.30 | 0.08% | 4,891,968 |
| Jun 3, 2026 | 52.24 | 52.26 | 52.21 | 52.26 | 52.26 | -0.06% | 4,057,894 |
| Jun 2, 2026 | 52.32 | 52.33 | 52.27 | 52.29 | 52.29 | -0.02% | 1,987,126 |
| Jun 1, 2026 | 52.24 | 52.30 | 52.20 | 52.30 | 52.30 | -0.08% | 1,652,607 |
| May 29, 2026 | 52.51 | 52.61 | 52.50 | 52.54 | 52.34 | 0.11% | 11,240,344 |
| May 28, 2026 | 52.44 | 52.52 | 52.42 | 52.48 | 52.28 | 0.10% | 1,845,918 |
| May 27, 2026 | 52.44 | 52.46 | 52.42 | 52.43 | 52.23 | 0.02% | 2,197,617 |
| May 26, 2026 | 52.43 | 52.44 | 52.37 | 52.42 | 52.22 | 0.19% | 3,635,003 |
| May 22, 2026 | 52.37 | 52.38 | 52.28 | 52.32 | 52.12 | - | 2,113,611 |
| May 21, 2026 | 52.27 | 52.34 | 52.22 | 52.32 | 52.12 | - | 2,813,504 |
| May 20, 2026 | 52.18 | 52.35 | 52.17 | 52.32 | 52.12 | 0.29% | 2,754,707 |
| May 19, 2026 | 52.19 | 52.22 | 52.13 | 52.17 | 51.97 | -0.15% | 3,172,087 |
| May 18, 2026 | 52.30 | 52.32 | 52.22 | 52.25 | 52.05 | - | 2,272,124 |
| May 15, 2026 | 52.28 | 52.29 | 52.23 | 52.25 | 52.05 | -0.19% | 3,241,293 |
| May 14, 2026 | 52.44 | 52.44 | 52.35 | 52.35 | 52.15 | -0.06% | 1,692,095 |
| May 13, 2026 | 52.37 | 52.41 | 52.33 | 52.38 | 52.18 | 0.01% | 2,732,912 |
| May 12, 2026 | 52.38 | 52.39 | 52.34 | 52.38 | 52.18 | -0.09% | 3,002,969 |
| May 11, 2026 | 52.47 | 52.48 | 52.42 | 52.42 | 52.22 | -0.13% | 1,858,510 |
| May 8, 2026 | 52.48 | 52.50 | 52.45 | 52.49 | 52.29 | 0.13% | 3,078,370 |
| May 7, 2026 | 52.53 | 52.55 | 52.39 | 52.42 | 52.22 | -0.10% | 4,096,784 |
| May 6, 2026 | 52.47 | 52.50 | 52.45 | 52.47 | 52.27 | 0.21% | 2,748,425 |
| May 5, 2026 | 52.36 | 52.41 | 52.35 | 52.36 | 52.16 | 0.08% | 5,949,552 |
| May 4, 2026 | 52.36 | 52.38 | 52.27 | 52.32 | 52.12 | -0.11% | 2,083,998 |
| May 1, 2026 | 52.38 | 52.47 | 52.37 | 52.38 | 52.18 | -0.02% | 1,277,068 |
| Apr 30, 2026 | 52.58 | 52.60 | 52.54 | 52.59 | 52.19 | 0.19% | 9,785,179 |
| Apr 29, 2026 | 52.58 | 52.58 | 52.48 | 52.49 | 52.09 | -0.23% | 3,350,371 |
| Apr 28, 2026 | 52.62 | 52.63 | 52.59 | 52.61 | 52.21 | -0.08% | 5,078,705 |
| Apr 27, 2026 | 52.67 | 52.69 | 52.62 | 52.65 | 52.25 | -0.04% | 2,664,920 |
| Apr 24, 2026 | 52.64 | 52.71 | 52.61 | 52.67 | 52.27 | 0.11% | 3,769,696 |
| Apr 23, 2026 | 52.68 | 52.69 | 52.57 | 52.61 | 52.21 | -0.08% | 1,268,975 |
| Apr 22, 2026 | 52.69 | 52.70 | 52.65 | 52.65 | 52.25 | 0.02% | 1,457,498 |
| Apr 21, 2026 | 52.70 | 52.71 | 52.63 | 52.64 | 52.24 | -0.17% | 3,354,244 |
| Apr 20, 2026 | 52.73 | 52.74 | 52.70 | 52.73 | 52.33 | 0.04% | 1,889,895 |
| Apr 17, 2026 | 52.74 | 52.77 | 52.71 | 52.71 | 52.31 | 0.21% | 4,484,249 |
| Apr 16, 2026 | 52.66 | 52.67 | 52.59 | 52.60 | 52.20 | -0.09% | 2,304,856 |
| Apr 15, 2026 | 52.65 | 52.66 | 52.62 | 52.65 | 52.25 | -0.04% | 2,425,263 |
| Apr 14, 2026 | 52.61 | 52.67 | 52.60 | 52.67 | 52.27 | 0.13% | 1,254,880 |
| Apr 13, 2026 | 52.51 | 52.60 | 52.51 | 52.60 | 52.20 | 0.15% | 1,492,974 |
| Apr 10, 2026 | 52.56 | 52.59 | 52.51 | 52.52 | 52.12 | -0.10% | 2,003,241 |
| Apr 9, 2026 | 52.50 | 52.62 | 52.50 | 52.57 | 52.17 | 0.06% | 4,315,843 |
| Apr 8, 2026 | 52.60 | 52.62 | 52.51 | 52.54 | 52.14 | 0.15% | 2,928,258 |
| Apr 7, 2026 | 52.41 | 52.47 | 52.31 | 52.46 | 52.06 | 0.13% | 2,754,751 |
| Apr 6, 2026 | 52.37 | 52.43 | 52.37 | 52.39 | 51.99 | -0.11% | 2,839,428 |
| Apr 2, 2026 | 52.35 | 52.49 | 52.35 | 52.45 | 52.05 | 0.08% | 5,082,255 |
| Apr 1, 2026 | 52.37 | 52.42 | 52.37 | 52.41 | 52.01 | 0.10% | 4,700,696 |
| Mar 31, 2026 | 52.54 | 52.61 | 52.51 | 52.56 | 51.96 | 0.27% | 5,445,736 |
| Mar 30, 2026 | 52.44 | 52.48 | 52.41 | 52.42 | 51.82 | 0.21% | 4,112,666 |
| Mar 27, 2026 | 52.25 | 52.34 | 52.24 | 52.31 | 51.71 | 0.10% | 4,550,701 |
| Mar 26, 2026 | 52.37 | 52.42 | 52.25 | 52.26 | 51.66 | -0.36% | 6,323,557 |
| Mar 25, 2026 | 52.47 | 52.50 | 52.43 | 52.45 | 51.85 | 0.13% | 4,351,760 |
| Mar 24, 2026 | 52.36 | 52.46 | 52.35 | 52.38 | 51.78 | -0.15% | 4,844,911 |
| Mar 23, 2026 | 52.38 | 52.53 | 52.36 | 52.46 | 51.86 | 0.25% | 7,189,634 |
| Mar 20, 2026 | 52.45 | 52.46 | 52.33 | 52.33 | 51.73 | -0.40% | 7,826,418 |
| Mar 19, 2026 | 52.39 | 52.58 | 52.35 | 52.54 | 51.94 | 0.10% | 5,843,178 |
| Mar 18, 2026 | 52.60 | 52.62 | 52.48 | 52.49 | 51.89 | -0.28% | 6,594,407 |
| Mar 17, 2026 | 52.60 | 52.64 | 52.59 | 52.64 | 52.04 | 0.17% | 7,290,276 |
| Mar 16, 2026 | 52.59 | 52.60 | 52.51 | 52.55 | 51.95 | 0.17% | 8,359,072 |
| Mar 13, 2026 | 52.58 | 52.61 | 52.44 | 52.46 | 51.86 | -0.08% | 4,773,178 |
| Mar 12, 2026 | 52.64 | 52.64 | 52.46 | 52.50 | 51.90 | -0.40% | 4,547,636 |
| Mar 11, 2026 | 52.77 | 52.77 | 52.68 | 52.71 | 52.11 | -0.19% | 3,476,272 |
| Mar 10, 2026 | 52.80 | 52.89 | 52.79 | 52.81 | 52.21 | -0.08% | 3,954,731 |
| Mar 9, 2026 | 52.77 | 52.87 | 52.74 | 52.85 | 52.25 | 0.09% | 2,872,824 |
| Mar 6, 2026 | 52.78 | 52.87 | 52.75 | 52.80 | 52.20 | -0.06% | 3,178,220 |
| Mar 5, 2026 | 52.84 | 52.85 | 52.79 | 52.83 | 52.23 | -0.08% | 2,059,092 |
| Mar 4, 2026 | 52.92 | 52.95 | 52.87 | 52.87 | 52.27 | -0.08% | 3,324,066 |
| Mar 3, 2026 | 52.81 | 52.95 | 52.79 | 52.91 | 52.31 | -0.02% | 5,282,378 |
| Mar 2, 2026 | 52.97 | 52.97 | 52.89 | 52.92 | 52.32 | -0.21% | 4,043,322 |
| Feb 27, 2026 | 53.22 | 53.25 | 53.20 | 53.23 | 52.43 | 0.08% | 3,378,459 |
| Feb 26, 2026 | 53.14 | 53.19 | 53.14 | 53.19 | 52.39 | 0.04% | 1,719,780 |
| Feb 25, 2026 | 53.15 | 53.18 | 53.14 | 53.17 | 52.37 | - | 2,764,347 |
| Feb 24, 2026 | 53.15 | 53.18 | 53.13 | 53.17 | 52.37 | -0.04% | 2,132,114 |
| Feb 23, 2026 | 53.15 | 53.20 | 53.13 | 53.19 | 52.39 | 0.11% | 1,635,756 |
| Feb 20, 2026 | 53.14 | 53.15 | 53.11 | 53.13 | 52.33 | - | 1,776,508 |
| Feb 19, 2026 | 53.10 | 53.13 | 53.09 | 53.13 | 52.33 | 0.04% | 2,893,138 |
| Feb 18, 2026 | 53.11 | 53.13 | 53.10 | 53.11 | 52.31 | -0.02% | 2,525,128 |
| Feb 17, 2026 | 53.12 | 53.14 | 53.10 | 53.12 | 52.32 | -0.02% | 2,843,803 |
| Feb 13, 2026 | 53.13 | 53.14 | 53.10 | 53.13 | 52.33 | 0.15% | 2,773,525 |
| Feb 12, 2026 | 53.01 | 53.06 | 53.00 | 53.05 | 52.25 | 0.11% | 2,384,132 |
| Feb 11, 2026 | 52.97 | 53.01 | 52.96 | 52.99 | 52.19 | -0.08% | 2,522,495 |
| Feb 10, 2026 | 53.03 | 53.05 | 53.02 | 53.03 | 52.23 | 0.08% | 2,128,546 |
| Feb 9, 2026 | 52.98 | 53.01 | 52.97 | 52.99 | 52.19 | 0.02% | 3,185,357 |
| Feb 6, 2026 | 52.98 | 53.00 | 52.94 | 52.98 | 52.18 | -0.02% | 4,721,749 |
| Feb 5, 2026 | 52.93 | 52.99 | 52.91 | 52.99 | 52.19 | 0.25% | 3,442,856 |
| Feb 4, 2026 | 52.84 | 52.87 | 52.83 | 52.86 | 52.06 | - | 2,672,640 |
| Feb 3, 2026 | 52.84 | 52.87 | 52.83 | 52.86 | 52.06 | - | 5,346,349 |