iShares Broad USD Investment Grade Corporate Bond ETF (USIG)
NASDAQ: USIG · Real-Time Price · USD
51.43
+0.02 (0.04%)
At close: Jun 26, 2026, 4:00 PM EDT
51.44
+0.01 (0.02%)
After-hours: Jun 26, 2026, 4:15 PM EDT
USIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 51.34 | 51.49 | 51.34 | 51.43 | 51.43 | 0.05% | 1,934,076 |
| Jun 25, 2026 | 51.44 | 51.49 | 51.38 | 51.41 | 51.41 | 0.07% | 1,451,061 |
| Jun 24, 2026 | 51.34 | 51.44 | 51.34 | 51.37 | 51.37 | 0.35% | 1,353,238 |
| Jun 23, 2026 | 51.12 | 51.26 | 51.12 | 51.19 | 51.19 | 0.12% | 1,311,368 |
| Jun 22, 2026 | 51.10 | 51.14 | 51.07 | 51.13 | 51.13 | -0.20% | 2,998,094 |
| Jun 18, 2026 | 51.36 | 51.36 | 51.22 | 51.23 | 51.23 | 0.25% | 1,354,259 |
| Jun 17, 2026 | 51.25 | 51.33 | 51.09 | 51.10 | 51.10 | -0.35% | 1,519,255 |
| Jun 16, 2026 | 51.27 | 51.34 | 51.24 | 51.28 | 51.28 | 0.14% | 1,354,236 |
| Jun 15, 2026 | 51.33 | 51.34 | 51.21 | 51.21 | 51.21 | 0.02% | 1,382,315 |
| Jun 12, 2026 | 51.16 | 51.23 | 51.07 | 51.20 | 51.20 | -0.04% | 1,839,407 |
| Jun 11, 2026 | 50.99 | 51.26 | 50.92 | 51.22 | 51.22 | 0.63% | 1,888,873 |
| Jun 10, 2026 | 50.98 | 51.02 | 50.87 | 50.90 | 50.90 | -0.14% | 1,603,123 |
| Jun 9, 2026 | 50.92 | 50.99 | 50.85 | 50.97 | 50.97 | 0.26% | 4,717,121 |
| Jun 8, 2026 | 50.97 | 51.00 | 50.83 | 50.84 | 50.84 | -0.08% | 1,081,189 |
| Jun 5, 2026 | 50.97 | 50.99 | 50.87 | 50.88 | 50.88 | -0.51% | 1,385,072 |
| Jun 4, 2026 | 51.16 | 51.19 | 51.12 | 51.14 | 51.14 | 0.18% | 964,222 |
| Jun 3, 2026 | 51.02 | 51.08 | 51.00 | 51.05 | 51.05 | -0.23% | 1,457,415 |
| Jun 2, 2026 | 51.22 | 51.23 | 51.15 | 51.17 | 51.17 | 0.02% | 1,246,067 |
| Jun 1, 2026 | 51.01 | 51.18 | 50.99 | 51.16 | 51.16 | -0.04% | 1,470,925 |
| May 29, 2026 | 51.40 | 51.47 | 51.36 | 51.39 | 51.18 | 0.10% | 2,127,153 |
| May 28, 2026 | 51.21 | 51.40 | 51.20 | 51.34 | 51.13 | 0.21% | 2,187,873 |
| May 27, 2026 | 51.21 | 51.27 | 51.18 | 51.23 | 51.02 | 0.14% | 1,527,721 |
| May 26, 2026 | 51.20 | 51.23 | 51.11 | 51.16 | 50.95 | 0.31% | 1,137,981 |
| May 22, 2026 | 51.05 | 51.07 | 50.90 | 51.00 | 50.79 | 0.12% | 1,564,445 |
| May 21, 2026 | 50.75 | 50.95 | 50.69 | 50.94 | 50.73 | 0.16% | 2,168,280 |
| May 20, 2026 | 50.59 | 50.90 | 50.57 | 50.86 | 50.65 | 0.59% | 3,798,320 |
| May 19, 2026 | 50.59 | 50.65 | 50.48 | 50.56 | 50.36 | -0.35% | 3,294,120 |
| May 18, 2026 | 50.85 | 50.91 | 50.70 | 50.74 | 50.54 | -0.16% | 2,449,522 |
| May 15, 2026 | 50.81 | 50.85 | 50.76 | 50.82 | 50.61 | -0.49% | 2,160,993 |
| May 14, 2026 | 51.17 | 51.22 | 51.06 | 51.07 | 50.86 | -0.04% | 1,390,937 |
| May 13, 2026 | 51.05 | 51.10 | 50.99 | 51.09 | 50.88 | 0.04% | 1,159,064 |
| May 12, 2026 | 51.10 | 51.10 | 51.04 | 51.07 | 50.86 | -0.27% | 1,626,092 |
| May 11, 2026 | 51.27 | 51.30 | 51.20 | 51.21 | 51.00 | -0.21% | 3,100,610 |
| May 8, 2026 | 51.32 | 51.36 | 51.29 | 51.32 | 51.11 | 0.31% | 869,873 |
| May 7, 2026 | 51.39 | 51.39 | 51.13 | 51.16 | 50.95 | -0.29% | 1,784,435 |
| May 6, 2026 | 51.32 | 51.35 | 51.27 | 51.31 | 51.10 | 0.39% | 1,229,733 |
| May 5, 2026 | 51.06 | 51.16 | 51.05 | 51.11 | 50.90 | 0.27% | 1,567,984 |
| May 4, 2026 | 51.02 | 51.05 | 50.85 | 50.97 | 50.76 | -0.25% | 1,758,278 |
| May 1, 2026 | 51.08 | 51.25 | 51.06 | 51.10 | 50.89 | 0.11% | 1,265,194 |
| Apr 30, 2026 | 51.25 | 51.32 | 51.20 | 51.25 | 50.84 | 0.14% | 2,520,781 |
| Apr 29, 2026 | 51.31 | 51.31 | 51.12 | 51.18 | 50.77 | -0.45% | 1,048,298 |
| Apr 28, 2026 | 51.30 | 51.41 | 51.28 | 51.41 | 51.00 | 0.06% | 1,066,443 |
| Apr 27, 2026 | 51.46 | 51.50 | 51.37 | 51.38 | 50.97 | -0.23% | 1,410,476 |
| Apr 24, 2026 | 51.43 | 51.55 | 51.39 | 51.50 | 51.09 | 0.10% | 1,450,378 |
| Apr 23, 2026 | 51.55 | 51.60 | 51.35 | 51.45 | 51.04 | -0.21% | 1,260,659 |
| Apr 22, 2026 | 51.59 | 51.66 | 51.54 | 51.56 | 51.15 | 0.19% | 815,869 |
| Apr 21, 2026 | 51.59 | 51.64 | 51.46 | 51.46 | 51.05 | -0.37% | 854,832 |
| Apr 20, 2026 | 51.63 | 51.67 | 51.56 | 51.65 | 51.24 | - | 1,202,922 |
| Apr 17, 2026 | 51.65 | 51.73 | 51.60 | 51.65 | 51.24 | 0.47% | 1,321,375 |
| Apr 16, 2026 | 51.59 | 51.61 | 51.40 | 51.41 | 51.00 | -0.31% | 950,699 |
| Apr 15, 2026 | 51.56 | 51.59 | 51.52 | 51.57 | 51.16 | -0.04% | 1,423,498 |
| Apr 14, 2026 | 51.52 | 51.63 | 51.47 | 51.59 | 51.18 | 0.25% | 4,089,806 |
| Apr 13, 2026 | 51.29 | 51.48 | 51.27 | 51.46 | 51.05 | 0.29% | 4,410,771 |
| Apr 10, 2026 | 51.40 | 51.43 | 51.28 | 51.31 | 50.90 | -0.18% | 1,443,343 |
| Apr 9, 2026 | 51.35 | 51.51 | 51.27 | 51.40 | 50.99 | 0.04% | 1,312,746 |
| Apr 8, 2026 | 51.57 | 51.58 | 51.30 | 51.38 | 50.97 | 0.27% | 1,758,100 |
| Apr 7, 2026 | 51.14 | 51.25 | 50.93 | 51.24 | 50.83 | 0.22% | 1,952,123 |
| Apr 6, 2026 | 51.16 | 51.27 | 51.13 | 51.13 | 50.72 | -0.16% | 1,954,869 |
| Apr 2, 2026 | 50.98 | 51.28 | 50.96 | 51.21 | 50.80 | 0.29% | 2,278,229 |
| Apr 1, 2026 | 51.00 | 51.16 | 51.00 | 51.06 | 50.65 | 0.06% | 3,720,656 |
| Mar 31, 2026 | 51.12 | 51.30 | 51.09 | 51.23 | 50.62 | 0.51% | 5,435,823 |
| Mar 30, 2026 | 51.00 | 51.08 | 50.93 | 50.97 | 50.37 | 0.51% | 3,073,668 |
| Mar 27, 2026 | 50.66 | 50.81 | 50.62 | 50.71 | 50.11 | -0.18% | 4,994,780 |
| Mar 26, 2026 | 50.94 | 51.06 | 50.78 | 50.80 | 50.20 | -0.61% | 2,129,891 |
| Mar 25, 2026 | 51.22 | 51.23 | 51.10 | 51.11 | 50.50 | 0.26% | 3,347,221 |
| Mar 24, 2026 | 50.90 | 51.09 | 50.85 | 50.98 | 50.38 | -0.20% | 4,602,099 |
| Mar 23, 2026 | 50.90 | 51.19 | 50.87 | 51.08 | 50.47 | 0.55% | 14,350,476 |
| Mar 20, 2026 | 51.11 | 51.15 | 50.77 | 50.80 | 50.20 | -1.01% | 3,749,629 |
| Mar 19, 2026 | 51.03 | 51.36 | 50.99 | 51.32 | 50.71 | 0.33% | 4,120,251 |
| Mar 18, 2026 | 51.32 | 51.37 | 51.14 | 51.15 | 50.54 | -0.43% | 3,575,981 |
| Mar 17, 2026 | 51.30 | 51.39 | 51.29 | 51.37 | 50.76 | 0.43% | 4,348,828 |
| Mar 16, 2026 | 51.20 | 51.28 | 51.11 | 51.15 | 50.54 | 0.35% | 3,063,012 |
| Mar 13, 2026 | 51.20 | 51.28 | 50.92 | 50.97 | 50.37 | -0.25% | 3,458,009 |
| Mar 12, 2026 | 51.27 | 51.28 | 51.03 | 51.10 | 50.49 | -0.49% | 6,809,214 |
| Mar 11, 2026 | 51.57 | 51.57 | 51.29 | 51.35 | 50.74 | -0.64% | 3,311,814 |
| Mar 10, 2026 | 51.76 | 51.90 | 51.67 | 51.68 | 51.07 | -0.50% | 4,555,477 |
| Mar 9, 2026 | 51.62 | 51.96 | 51.61 | 51.94 | 51.32 | 0.46% | 10,189,391 |
| Mar 6, 2026 | 51.66 | 51.84 | 51.57 | 51.70 | 51.09 | -0.25% | 3,634,186 |
| Mar 5, 2026 | 51.81 | 51.87 | 51.74 | 51.83 | 51.22 | -0.31% | 3,404,140 |
| Mar 4, 2026 | 51.98 | 52.08 | 51.97 | 51.99 | 51.37 | 0.02% | 8,555,315 |
| Mar 3, 2026 | 51.74 | 52.07 | 51.74 | 51.98 | 51.36 | -0.07% | 6,039,792 |
| Mar 2, 2026 | 52.14 | 52.14 | 51.93 | 52.02 | 51.40 | -0.29% | 9,580,254 |
| Feb 27, 2026 | 52.34 | 52.46 | 52.34 | 52.37 | 51.55 | 0.04% | 2,196,052 |
| Feb 26, 2026 | 52.33 | 52.37 | 52.29 | 52.35 | 51.53 | 0.06% | 3,041,388 |
| Feb 25, 2026 | 52.29 | 52.38 | 52.29 | 52.32 | 51.50 | -0.04% | 2,205,534 |
| Feb 24, 2026 | 52.33 | 52.37 | 52.27 | 52.34 | 51.52 | -0.06% | 2,001,697 |
| Feb 23, 2026 | 52.33 | 52.40 | 52.31 | 52.37 | 51.55 | 0.13% | 1,837,826 |
| Feb 20, 2026 | 52.32 | 52.34 | 52.24 | 52.30 | 51.48 | -0.04% | 2,077,738 |
| Feb 19, 2026 | 52.25 | 52.33 | 52.24 | 52.32 | 51.50 | 0.04% | 1,760,174 |
| Feb 18, 2026 | 52.30 | 52.35 | 52.27 | 52.30 | 51.48 | -0.06% | 2,165,730 |
| Feb 17, 2026 | 52.31 | 52.36 | 52.27 | 52.33 | 51.51 | 0.06% | 1,735,946 |
| Feb 13, 2026 | 52.31 | 52.31 | 52.25 | 52.30 | 51.48 | 0.31% | 1,938,800 |
| Feb 12, 2026 | 52.06 | 52.17 | 52.06 | 52.14 | 51.32 | 0.31% | 1,791,443 |
| Feb 11, 2026 | 51.95 | 52.05 | 51.93 | 51.98 | 51.16 | -0.10% | 3,020,532 |
| Feb 10, 2026 | 52.06 | 52.10 | 52.00 | 52.03 | 51.21 | 0.21% | 1,421,048 |
| Feb 9, 2026 | 51.87 | 51.94 | 51.83 | 51.92 | 51.11 | - | 1,462,433 |
| Feb 6, 2026 | 51.91 | 51.93 | 51.83 | 51.92 | 51.11 | 0.06% | 1,776,828 |
| Feb 5, 2026 | 51.77 | 51.91 | 51.75 | 51.89 | 51.08 | 0.37% | 1,782,304 |
| Feb 4, 2026 | 51.69 | 51.71 | 51.63 | 51.70 | 50.89 | -0.06% | 2,395,181 |
| Feb 3, 2026 | 51.68 | 51.74 | 51.65 | 51.73 | 50.92 | 0.06% | 3,164,734 |