iShares Broad USD Investment Grade Corporate Bond ETF (USIG)
NASDAQ: USIG · Real-Time Price · USD
51.94
-0.04 (-0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed
USIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.01 | 52.01 | 51.89 | 51.94 | 51.94 | -0.08% | 1,128,133 |
| Dec 4, 2025 | 52.03 | 52.03 | 51.94 | 51.98 | 51.98 | -0.17% | 957,635 |
| Dec 3, 2025 | 52.01 | 52.09 | 51.99 | 52.07 | 52.07 | 0.21% | 851,894 |
| Dec 2, 2025 | 51.94 | 52.01 | 51.91 | 51.96 | 51.96 | 0.04% | 1,637,307 |
| Dec 1, 2025 | 51.89 | 51.95 | 51.88 | 51.94 | 51.94 | -0.78% | 1,288,269 |
| Nov 28, 2025 | 52.38 | 52.41 | 52.28 | 52.35 | 52.15 | -0.13% | 1,001,066 |
| Nov 26, 2025 | 52.29 | 52.42 | 52.24 | 52.42 | 52.22 | 0.25% | 909,447 |
| Nov 25, 2025 | 52.20 | 52.38 | 52.20 | 52.29 | 52.09 | 0.25% | 1,429,544 |
| Nov 24, 2025 | 52.11 | 52.18 | 52.07 | 52.16 | 51.96 | 0.27% | 1,236,651 |
| Nov 21, 2025 | 52.03 | 52.06 | 51.91 | 52.02 | 51.82 | 0.27% | 872,645 |
| Nov 20, 2025 | 51.93 | 51.97 | 51.84 | 51.88 | 51.68 | 0.10% | 1,032,069 |
| Nov 19, 2025 | 51.89 | 51.92 | 51.80 | 51.83 | 51.63 | 0.02% | 890,340 |
| Nov 18, 2025 | 51.89 | 51.90 | 51.78 | 51.82 | 51.62 | 0.04% | 1,284,772 |
| Nov 17, 2025 | 51.80 | 51.89 | 51.77 | 51.80 | 51.60 | 0.06% | 1,009,491 |
| Nov 14, 2025 | 51.93 | 51.93 | 51.76 | 51.77 | 51.57 | -0.21% | 851,226 |
| Nov 13, 2025 | 51.92 | 52.00 | 51.86 | 51.88 | 51.68 | -0.33% | 1,246,085 |
| Nov 12, 2025 | 52.08 | 52.10 | 52.03 | 52.05 | 51.85 | -0.12% | 959,601 |
| Nov 11, 2025 | 52.03 | 52.13 | 52.03 | 52.11 | 51.91 | 0.33% | 999,633 |
| Nov 10, 2025 | 51.92 | 51.99 | 51.92 | 51.94 | 51.74 | 0.06% | 1,033,781 |
| Nov 7, 2025 | 51.89 | 51.97 | 51.87 | 51.91 | 51.71 | -0.13% | 1,213,038 |
| Nov 6, 2025 | 51.94 | 51.99 | 51.92 | 51.98 | 51.78 | 0.41% | 1,711,714 |
| Nov 5, 2025 | 51.92 | 51.92 | 51.77 | 51.77 | 51.57 | -0.27% | 2,940,153 |
| Nov 4, 2025 | 51.85 | 52.02 | 51.84 | 51.91 | 51.71 | 0.12% | 1,624,229 |
| Nov 3, 2025 | 51.87 | 51.90 | 51.81 | 51.85 | 51.65 | -0.59% | 1,660,679 |
| Oct 31, 2025 | 52.34 | 52.34 | 52.14 | 52.16 | 51.76 | -0.25% | 1,588,303 |
| Oct 30, 2025 | 52.23 | 52.40 | 52.23 | 52.29 | 51.89 | -0.32% | 1,454,111 |
| Oct 29, 2025 | 52.69 | 52.70 | 52.45 | 52.46 | 52.06 | -0.44% | 1,310,059 |
| Oct 28, 2025 | 52.69 | 52.72 | 52.63 | 52.69 | 52.28 | - | 2,607,211 |
| Oct 27, 2025 | 52.64 | 52.71 | 52.57 | 52.69 | 52.28 | 0.11% | 1,565,174 |
| Oct 24, 2025 | 52.68 | 52.68 | 52.58 | 52.63 | 52.22 | 0.15% | 996,156 |
| Oct 23, 2025 | 52.57 | 52.63 | 52.55 | 52.55 | 52.14 | -0.11% | 1,483,512 |
| Oct 22, 2025 | 52.57 | 52.63 | 52.53 | 52.61 | 52.20 | 0.02% | 1,581,301 |
| Oct 21, 2025 | 52.66 | 52.70 | 52.59 | 52.60 | 52.19 | 0.04% | 1,214,186 |
| Oct 20, 2025 | 52.55 | 52.58 | 52.52 | 52.58 | 52.17 | 0.25% | 998,788 |
| Oct 17, 2025 | 52.48 | 52.49 | 52.42 | 52.45 | 52.05 | -0.13% | 1,288,337 |
| Oct 16, 2025 | 52.39 | 52.53 | 52.36 | 52.52 | 52.11 | 0.23% | 1,584,578 |
| Oct 15, 2025 | 52.50 | 52.54 | 52.33 | 52.40 | 52.00 | 0.02% | 1,665,455 |
| Oct 14, 2025 | 52.21 | 52.41 | 52.17 | 52.39 | 51.99 | 0.21% | 1,505,268 |
| Oct 13, 2025 | 52.12 | 52.29 | 52.11 | 52.28 | 51.88 | 0.33% | 896,852 |
| Oct 10, 2025 | 52.17 | 52.19 | 52.09 | 52.11 | 51.71 | 0.19% | 2,235,416 |
| Oct 9, 2025 | 52.04 | 52.06 | 51.97 | 52.01 | 51.61 | -0.13% | 2,090,609 |
| Oct 8, 2025 | 52.22 | 52.22 | 52.07 | 52.08 | 51.68 | -0.06% | 1,637,554 |
| Oct 7, 2025 | 52.09 | 52.16 | 52.04 | 52.11 | 51.71 | 0.13% | 1,942,292 |
| Oct 6, 2025 | 52.07 | 52.14 | 52.04 | 52.04 | 51.64 | -0.23% | 1,528,095 |
| Oct 3, 2025 | 52.22 | 52.25 | 52.15 | 52.16 | 51.76 | -0.11% | 1,286,563 |
| Oct 2, 2025 | 52.16 | 52.24 | 52.13 | 52.22 | 51.82 | 0.12% | 1,440,115 |
| Oct 1, 2025 | 52.14 | 52.17 | 52.06 | 52.16 | 51.76 | -0.11% | 2,448,576 |
| Sep 30, 2025 | 52.26 | 52.32 | 52.17 | 52.22 | 51.61 | - | 5,588,758 |
| Sep 29, 2025 | 52.19 | 52.26 | 52.17 | 52.22 | 51.61 | 0.25% | 2,683,264 |
| Sep 26, 2025 | 52.05 | 52.15 | 52.01 | 52.09 | 51.49 | 0.10% | 1,835,066 |
| Sep 25, 2025 | 52.03 | 52.04 | 51.91 | 52.04 | 51.44 | -0.15% | 957,824 |
| Sep 24, 2025 | 52.21 | 52.21 | 52.08 | 52.12 | 51.52 | -0.27% | 1,858,142 |
| Sep 23, 2025 | 52.26 | 52.28 | 52.19 | 52.26 | 51.65 | 0.15% | 1,077,061 |
| Sep 22, 2025 | 52.24 | 52.27 | 52.15 | 52.18 | 51.57 | -0.23% | 15,239,276 |
| Sep 19, 2025 | 52.25 | 52.31 | 52.21 | 52.30 | 51.69 | - | 6,098,462 |
| Sep 18, 2025 | 52.25 | 52.32 | 52.19 | 52.30 | 51.69 | -0.13% | 854,241 |
| Sep 17, 2025 | 52.53 | 52.58 | 52.29 | 52.37 | 51.76 | -0.15% | 1,268,292 |
| Sep 16, 2025 | 52.45 | 52.50 | 52.42 | 52.45 | 51.84 | -0.04% | 1,004,349 |
| Sep 15, 2025 | 52.44 | 52.50 | 52.42 | 52.47 | 51.86 | 0.23% | 794,477 |
| Sep 12, 2025 | 52.34 | 52.36 | 52.24 | 52.35 | 51.74 | -0.10% | 839,178 |
| Sep 11, 2025 | 52.29 | 52.46 | 52.29 | 52.40 | 51.79 | 0.29% | 887,040 |
| Sep 10, 2025 | 52.22 | 52.34 | 52.19 | 52.25 | 51.64 | 0.23% | 682,335 |
| Sep 9, 2025 | 52.16 | 52.19 | 52.04 | 52.13 | 51.53 | -0.13% | 1,831,298 |
| Sep 8, 2025 | 52.19 | 52.22 | 52.14 | 52.20 | 51.59 | 0.31% | 692,087 |
| Sep 5, 2025 | 52.09 | 52.12 | 52.03 | 52.04 | 51.44 | 0.50% | 857,454 |
| Sep 4, 2025 | 51.66 | 51.79 | 51.64 | 51.78 | 51.18 | 0.49% | 1,094,621 |
| Sep 3, 2025 | 51.39 | 51.59 | 51.37 | 51.53 | 50.93 | 0.43% | 3,035,893 |
| Sep 2, 2025 | 51.23 | 51.33 | 51.21 | 51.31 | 50.71 | -0.66% | 1,103,413 |
| Aug 29, 2025 | 51.68 | 51.69 | 51.61 | 51.65 | 50.85 | -0.21% | 1,370,195 |
| Aug 28, 2025 | 51.72 | 51.79 | 51.68 | 51.76 | 50.96 | 0.12% | 631,430 |
| Aug 27, 2025 | 51.55 | 51.71 | 51.55 | 51.70 | 50.90 | 0.06% | 786,504 |
| Aug 26, 2025 | 51.62 | 51.68 | 51.56 | 51.67 | 50.87 | 0.06% | 989,296 |
| Aug 25, 2025 | 51.65 | 51.71 | 51.63 | 51.64 | 50.84 | -0.19% | 822,892 |
| Aug 22, 2025 | 51.52 | 51.78 | 51.50 | 51.74 | 50.94 | 0.62% | 726,992 |
| Aug 21, 2025 | 51.47 | 51.49 | 51.35 | 51.42 | 50.63 | -0.27% | 852,577 |
| Aug 20, 2025 | 51.51 | 51.60 | 51.50 | 51.56 | 50.76 | 0.02% | 868,394 |
| Aug 19, 2025 | 51.50 | 51.56 | 51.50 | 51.55 | 50.75 | 0.17% | 1,023,287 |
| Aug 18, 2025 | 51.55 | 51.57 | 51.43 | 51.46 | 50.67 | -0.14% | 833,581 |
| Aug 15, 2025 | 51.57 | 51.60 | 51.50 | 51.53 | 50.73 | -0.10% | 814,761 |
| Aug 14, 2025 | 51.61 | 51.64 | 51.53 | 51.58 | 50.78 | -0.27% | 749,344 |
| Aug 13, 2025 | 51.65 | 51.74 | 51.65 | 51.72 | 50.92 | 0.39% | 1,045,812 |
| Aug 12, 2025 | 51.41 | 51.52 | 51.37 | 51.52 | 50.72 | 0.10% | 806,366 |
| Aug 11, 2025 | 51.45 | 51.51 | 51.42 | 51.47 | 50.68 | 0.14% | 556,275 |
| Aug 8, 2025 | 51.48 | 51.48 | 51.40 | 51.40 | 50.61 | -0.21% | 572,969 |
| Aug 7, 2025 | 51.58 | 51.63 | 51.49 | 51.51 | 50.71 | -0.08% | 923,782 |
| Aug 6, 2025 | 51.50 | 51.58 | 51.35 | 51.55 | 50.75 | -0.04% | 897,772 |
| Aug 5, 2025 | 51.49 | 51.58 | 51.47 | 51.57 | 50.77 | 0.04% | 1,192,420 |
| Aug 4, 2025 | 51.52 | 51.57 | 51.47 | 51.55 | 50.75 | 0.14% | 1,040,317 |
| Aug 1, 2025 | 51.34 | 51.50 | 51.28 | 51.48 | 50.69 | 0.37% | 1,224,444 |
| Jul 31, 2025 | 51.39 | 51.42 | 51.28 | 51.29 | 50.30 | 0.02% | 1,604,556 |
| Jul 30, 2025 | 51.28 | 51.41 | 51.24 | 51.28 | 50.29 | -0.25% | 1,040,394 |
| Jul 29, 2025 | 51.21 | 51.41 | 51.21 | 51.41 | 50.42 | 0.49% | 956,865 |
| Jul 28, 2025 | 51.19 | 51.21 | 51.14 | 51.16 | 50.17 | -0.16% | 840,404 |
| Jul 25, 2025 | 51.13 | 51.25 | 51.09 | 51.24 | 50.25 | 0.27% | 657,180 |
| Jul 24, 2025 | 51.02 | 51.18 | 51.02 | 51.10 | 50.12 | -0.14% | 808,426 |
| Jul 23, 2025 | 51.16 | 51.20 | 51.13 | 51.17 | 50.18 | -0.14% | 1,200,511 |
| Jul 22, 2025 | 51.14 | 51.25 | 51.14 | 51.24 | 50.25 | 0.22% | 685,070 |
| Jul 21, 2025 | 51.19 | 51.23 | 51.12 | 51.13 | 50.14 | 0.29% | 1,036,036 |
| Jul 18, 2025 | 51.01 | 51.02 | 50.94 | 50.98 | 50.00 | 0.16% | 713,345 |
| Jul 17, 2025 | 50.88 | 50.93 | 50.85 | 50.90 | 49.92 | 0.18% | 1,840,886 |