iShares Broad USD Investment Grade Corporate Bond ETF (USIG)
NASDAQ: USIG · Real-Time Price · USD
51.59
-0.24 (-0.47%)
Mar 6, 2026, 9:33 AM EST - Market open
USIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 51.81 | 51.87 | 51.74 | 51.83 | 51.83 | -0.31% | 3,404,140 |
| Mar 4, 2026 | 51.98 | 52.08 | 51.97 | 51.99 | 51.99 | 0.02% | 8,555,236 |
| Mar 3, 2026 | 51.74 | 52.07 | 51.74 | 51.98 | 51.98 | -0.07% | 6,039,792 |
| Mar 2, 2026 | 52.14 | 52.14 | 51.93 | 52.02 | 52.02 | -0.68% | 9,580,254 |
| Feb 27, 2026 | 52.34 | 52.46 | 52.34 | 52.37 | 52.17 | 0.04% | 2,196,052 |
| Feb 26, 2026 | 52.33 | 52.37 | 52.29 | 52.35 | 52.15 | 0.06% | 3,041,388 |
| Feb 25, 2026 | 52.29 | 52.38 | 52.29 | 52.32 | 52.12 | -0.04% | 2,205,534 |
| Feb 24, 2026 | 52.33 | 52.37 | 52.27 | 52.34 | 52.14 | -0.06% | 2,001,697 |
| Feb 23, 2026 | 52.33 | 52.40 | 52.31 | 52.37 | 52.17 | 0.13% | 1,837,826 |
| Feb 20, 2026 | 52.32 | 52.34 | 52.24 | 52.30 | 52.10 | -0.04% | 2,077,738 |
| Feb 19, 2026 | 52.25 | 52.33 | 52.24 | 52.32 | 52.12 | 0.04% | 1,760,174 |
| Feb 18, 2026 | 52.30 | 52.35 | 52.27 | 52.30 | 52.10 | -0.06% | 2,165,730 |
| Feb 17, 2026 | 52.31 | 52.36 | 52.27 | 52.33 | 52.13 | 0.06% | 1,735,946 |
| Feb 13, 2026 | 52.31 | 52.31 | 52.25 | 52.30 | 52.10 | 0.31% | 1,938,800 |
| Feb 12, 2026 | 52.06 | 52.17 | 52.06 | 52.14 | 51.94 | 0.31% | 1,791,443 |
| Feb 11, 2026 | 51.95 | 52.05 | 51.93 | 51.98 | 51.78 | -0.10% | 3,020,532 |
| Feb 10, 2026 | 52.06 | 52.10 | 52.00 | 52.03 | 51.83 | 0.21% | 1,421,048 |
| Feb 9, 2026 | 51.87 | 51.94 | 51.83 | 51.92 | 51.72 | - | 1,462,433 |
| Feb 6, 2026 | 51.91 | 51.93 | 51.83 | 51.92 | 51.72 | 0.06% | 1,776,828 |
| Feb 5, 2026 | 51.77 | 51.91 | 51.75 | 51.89 | 51.69 | 0.37% | 1,782,304 |
| Feb 4, 2026 | 51.69 | 51.71 | 51.63 | 51.70 | 51.50 | -0.06% | 2,395,181 |
| Feb 3, 2026 | 51.68 | 51.74 | 51.65 | 51.73 | 51.53 | 0.06% | 3,164,734 |
| Feb 2, 2026 | 51.78 | 51.83 | 51.70 | 51.70 | 51.50 | -0.50% | 2,560,761 |
| Jan 30, 2026 | 51.96 | 52.01 | 51.94 | 51.96 | 51.57 | -0.04% | 1,852,446 |
| Jan 29, 2026 | 51.90 | 52.00 | 51.87 | 51.98 | 51.59 | 0.02% | 1,810,939 |
| Jan 28, 2026 | 52.00 | 52.00 | 51.90 | 51.97 | 51.58 | -0.06% | 2,207,055 |
| Jan 27, 2026 | 52.03 | 52.08 | 51.99 | 52.00 | 51.61 | -0.10% | 1,571,252 |
| Jan 26, 2026 | 52.08 | 52.11 | 52.03 | 52.05 | 51.65 | 0.10% | 1,821,228 |
| Jan 23, 2026 | 51.97 | 52.01 | 51.89 | 52.00 | 51.61 | 0.06% | 2,072,192 |
| Jan 22, 2026 | 51.91 | 52.00 | 51.87 | 51.97 | 51.58 | 0.13% | 1,781,686 |
| Jan 21, 2026 | 51.77 | 51.94 | 51.73 | 51.90 | 51.51 | 0.45% | 2,534,563 |
| Jan 20, 2026 | 51.67 | 51.76 | 51.65 | 51.67 | 51.28 | -0.44% | 1,981,676 |
| Jan 16, 2026 | 52.02 | 52.02 | 51.89 | 51.90 | 51.51 | -0.21% | 2,459,320 |
| Jan 15, 2026 | 52.12 | 52.12 | 51.99 | 52.01 | 51.61 | -0.10% | 4,486,035 |
| Jan 14, 2026 | 51.99 | 52.07 | 51.98 | 52.06 | 51.66 | 0.17% | 8,050,274 |
| Jan 13, 2026 | 51.94 | 51.98 | 51.89 | 51.97 | 51.58 | 0.21% | 2,547,776 |
| Jan 12, 2026 | 51.84 | 51.93 | 51.81 | 51.86 | 51.47 | -0.12% | 2,765,080 |
| Jan 9, 2026 | 51.82 | 51.94 | 51.78 | 51.92 | 51.53 | 0.23% | 2,126,378 |
| Jan 8, 2026 | 51.81 | 51.85 | 51.78 | 51.80 | 51.41 | -0.21% | 3,083,888 |
| Jan 7, 2026 | 51.96 | 51.98 | 51.89 | 51.91 | 51.52 | 0.06% | 3,267,549 |
| Jan 6, 2026 | 51.82 | 51.88 | 51.76 | 51.88 | 51.49 | 0.02% | 1,900,433 |
| Jan 5, 2026 | 51.79 | 51.89 | 51.76 | 51.87 | 51.48 | 0.21% | 1,840,328 |
| Jan 2, 2026 | 51.82 | 51.83 | 51.71 | 51.76 | 51.37 | -0.02% | 1,736,022 |
| Dec 31, 2025 | 51.86 | 51.91 | 51.75 | 51.77 | 51.38 | -0.31% | 1,231,315 |
| Dec 30, 2025 | 51.89 | 51.96 | 51.86 | 51.93 | 51.54 | -0.04% | 1,386,281 |
| Dec 29, 2025 | 51.92 | 51.95 | 51.88 | 51.95 | 51.56 | 0.08% | 882,399 |
| Dec 26, 2025 | 51.92 | 51.95 | 51.83 | 51.91 | 51.52 | 0.06% | 1,210,147 |
| Dec 24, 2025 | 51.79 | 51.89 | 51.78 | 51.88 | 51.49 | 0.27% | 912,667 |
| Dec 23, 2025 | 51.62 | 51.75 | 51.61 | 51.74 | 51.35 | 0.06% | 1,528,201 |
| Dec 22, 2025 | 51.72 | 51.73 | 51.67 | 51.71 | 51.32 | -0.02% | 1,444,628 |
| Dec 19, 2025 | 51.76 | 51.79 | 51.70 | 51.72 | 51.33 | -0.56% | 1,112,876 |
| Dec 18, 2025 | 52.00 | 52.04 | 51.93 | 52.01 | 51.41 | 0.29% | 1,304,186 |
| Dec 17, 2025 | 51.86 | 51.91 | 51.82 | 51.86 | 51.26 | -0.08% | 1,321,141 |
| Dec 16, 2025 | 51.76 | 51.92 | 51.76 | 51.90 | 51.30 | 0.17% | 1,537,082 |
| Dec 15, 2025 | 51.89 | 51.91 | 51.77 | 51.81 | 51.21 | 0.12% | 935,217 |
| Dec 12, 2025 | 51.78 | 51.83 | 51.72 | 51.75 | 51.15 | -0.40% | 1,142,843 |
| Dec 11, 2025 | 52.06 | 52.12 | 51.94 | 51.96 | 51.36 | -0.06% | 1,414,098 |
| Dec 10, 2025 | 51.78 | 52.02 | 51.78 | 51.99 | 51.39 | 0.35% | 1,292,959 |
| Dec 9, 2025 | 51.93 | 51.94 | 51.78 | 51.81 | 51.21 | -0.10% | 1,206,580 |
| Dec 8, 2025 | 51.96 | 51.96 | 51.78 | 51.86 | 51.26 | -0.15% | 1,105,974 |
| Dec 5, 2025 | 52.01 | 52.01 | 51.89 | 51.94 | 51.34 | -0.08% | 1,128,133 |
| Dec 4, 2025 | 52.03 | 52.03 | 51.94 | 51.98 | 51.38 | -0.17% | 957,635 |
| Dec 3, 2025 | 52.01 | 52.09 | 51.99 | 52.07 | 51.47 | 0.21% | 851,894 |
| Dec 2, 2025 | 51.94 | 52.01 | 51.91 | 51.96 | 51.36 | 0.04% | 1,637,574 |
| Dec 1, 2025 | 51.89 | 51.95 | 51.88 | 51.94 | 51.34 | -0.78% | 1,288,269 |
| Nov 28, 2025 | 52.38 | 52.41 | 52.28 | 52.35 | 51.55 | -0.13% | 1,001,066 |
| Nov 26, 2025 | 52.29 | 52.42 | 52.24 | 52.42 | 51.62 | 0.25% | 909,447 |
| Nov 25, 2025 | 52.20 | 52.38 | 52.20 | 52.29 | 51.49 | 0.25% | 1,429,544 |
| Nov 24, 2025 | 52.11 | 52.18 | 52.07 | 52.16 | 51.36 | 0.27% | 1,236,651 |
| Nov 21, 2025 | 52.03 | 52.06 | 51.91 | 52.02 | 51.22 | 0.27% | 872,645 |
| Nov 20, 2025 | 51.93 | 51.97 | 51.84 | 51.88 | 51.08 | 0.10% | 1,032,069 |
| Nov 19, 2025 | 51.89 | 51.92 | 51.80 | 51.83 | 51.03 | 0.02% | 890,340 |
| Nov 18, 2025 | 51.89 | 51.90 | 51.78 | 51.82 | 51.03 | 0.04% | 1,284,772 |
| Nov 17, 2025 | 51.80 | 51.89 | 51.77 | 51.80 | 51.01 | 0.06% | 1,009,491 |
| Nov 14, 2025 | 51.93 | 51.93 | 51.76 | 51.77 | 50.98 | -0.21% | 851,226 |
| Nov 13, 2025 | 51.92 | 52.00 | 51.86 | 51.88 | 51.08 | -0.33% | 1,246,085 |
| Nov 12, 2025 | 52.08 | 52.10 | 52.03 | 52.05 | 51.25 | -0.12% | 959,601 |
| Nov 11, 2025 | 52.03 | 52.13 | 52.03 | 52.11 | 51.31 | 0.33% | 999,633 |
| Nov 10, 2025 | 51.92 | 51.99 | 51.92 | 51.94 | 51.14 | 0.06% | 1,033,781 |
| Nov 7, 2025 | 51.89 | 51.97 | 51.87 | 51.91 | 51.11 | -0.13% | 1,213,038 |
| Nov 6, 2025 | 51.94 | 51.99 | 51.92 | 51.98 | 51.18 | 0.41% | 1,711,714 |
| Nov 5, 2025 | 51.92 | 51.92 | 51.77 | 51.77 | 50.98 | -0.27% | 2,940,153 |
| Nov 4, 2025 | 51.85 | 52.02 | 51.84 | 51.91 | 51.11 | 0.12% | 1,624,229 |
| Nov 3, 2025 | 51.87 | 51.90 | 51.81 | 51.85 | 51.05 | -0.59% | 1,660,679 |
| Oct 31, 2025 | 52.34 | 52.34 | 52.14 | 52.16 | 51.16 | -0.25% | 1,588,303 |
| Oct 30, 2025 | 52.23 | 52.40 | 52.23 | 52.29 | 51.29 | -0.32% | 1,454,111 |
| Oct 29, 2025 | 52.69 | 52.70 | 52.45 | 52.46 | 51.46 | -0.44% | 1,310,059 |
| Oct 28, 2025 | 52.69 | 52.72 | 52.63 | 52.69 | 51.68 | - | 2,607,211 |
| Oct 27, 2025 | 52.64 | 52.71 | 52.57 | 52.69 | 51.68 | 0.11% | 1,565,174 |
| Oct 24, 2025 | 52.68 | 52.68 | 52.58 | 52.63 | 51.62 | 0.15% | 996,156 |
| Oct 23, 2025 | 52.57 | 52.63 | 52.55 | 52.55 | 51.54 | -0.11% | 1,483,512 |
| Oct 22, 2025 | 52.57 | 52.63 | 52.53 | 52.61 | 51.60 | 0.02% | 1,581,301 |
| Oct 21, 2025 | 52.66 | 52.70 | 52.59 | 52.60 | 51.59 | 0.04% | 1,214,186 |
| Oct 20, 2025 | 52.55 | 52.58 | 52.52 | 52.58 | 51.57 | 0.25% | 998,788 |
| Oct 17, 2025 | 52.48 | 52.49 | 52.42 | 52.45 | 51.45 | -0.13% | 1,288,337 |
| Oct 16, 2025 | 52.39 | 52.53 | 52.36 | 52.52 | 51.51 | 0.23% | 1,584,578 |
| Oct 15, 2025 | 52.50 | 52.54 | 52.33 | 52.40 | 51.40 | 0.02% | 1,665,455 |
| Oct 14, 2025 | 52.21 | 52.41 | 52.17 | 52.39 | 51.39 | 0.21% | 1,505,268 |
| Oct 13, 2025 | 52.12 | 52.29 | 52.11 | 52.28 | 51.28 | 0.33% | 896,852 |
| Oct 10, 2025 | 52.17 | 52.19 | 52.09 | 52.11 | 51.11 | 0.19% | 2,235,416 |