iShares Broad USD Investment Grade Corporate Bond ETF (USIG)
NASDAQ: USIG · Real-Time Price · USD
51.41
+0.03 (0.06%)
At close: Apr 28, 2026, 4:00 PM EDT
52.06
+0.65 (1.26%)
After-hours: Apr 28, 2026, 6:08 PM EDT
USIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.30 | 51.41 | 51.28 | 51.41 | 51.41 | 0.06% | 1,066,429 |
| Apr 27, 2026 | 51.46 | 51.50 | 51.37 | 51.38 | 51.38 | -0.23% | 1,310,476 |
| Apr 24, 2026 | 51.43 | 51.55 | 51.39 | 51.50 | 51.50 | 0.10% | 1,250,378 |
| Apr 23, 2026 | 51.55 | 51.60 | 51.35 | 51.45 | 51.45 | -0.21% | 1,260,659 |
| Apr 22, 2026 | 51.59 | 51.66 | 51.54 | 51.56 | 51.56 | 0.19% | 815,819 |
| Apr 21, 2026 | 51.59 | 51.64 | 51.46 | 51.46 | 51.46 | -0.37% | 854,764 |
| Apr 20, 2026 | 51.63 | 51.67 | 51.56 | 51.65 | 51.65 | - | 1,002,922 |
| Apr 17, 2026 | 51.65 | 51.73 | 51.60 | 51.65 | 51.65 | 0.47% | 1,321,363 |
| Apr 16, 2026 | 51.59 | 51.61 | 51.40 | 51.41 | 51.41 | -0.31% | 950,261 |
| Apr 15, 2026 | 51.56 | 51.59 | 51.52 | 51.57 | 51.57 | -0.04% | 1,422,993 |
| Apr 14, 2026 | 51.52 | 51.63 | 51.47 | 51.59 | 51.59 | 0.25% | 4,089,788 |
| Apr 13, 2026 | 51.29 | 51.48 | 51.27 | 51.46 | 51.46 | 0.29% | 4,410,658 |
| Apr 10, 2026 | 51.40 | 51.43 | 51.28 | 51.31 | 51.31 | -0.18% | 1,443,342 |
| Apr 9, 2026 | 51.35 | 51.51 | 51.27 | 51.40 | 51.40 | 0.04% | 1,312,739 |
| Apr 8, 2026 | 51.57 | 51.58 | 51.30 | 51.38 | 51.38 | 0.27% | 1,758,100 |
| Apr 7, 2026 | 51.14 | 51.25 | 50.93 | 51.24 | 51.24 | 0.22% | 1,952,121 |
| Apr 6, 2026 | 51.16 | 51.27 | 51.13 | 51.13 | 51.13 | -0.16% | 1,954,869 |
| Apr 2, 2026 | 50.98 | 51.28 | 50.96 | 51.21 | 51.21 | 0.29% | 2,278,229 |
| Apr 1, 2026 | 51.00 | 51.16 | 51.00 | 51.06 | 51.06 | -0.33% | 3,720,656 |
| Mar 31, 2026 | 51.12 | 51.30 | 51.09 | 51.23 | 51.03 | 0.51% | 5,435,823 |
| Mar 30, 2026 | 51.00 | 51.08 | 50.93 | 50.97 | 50.77 | 0.51% | 3,073,668 |
| Mar 27, 2026 | 50.66 | 50.81 | 50.62 | 50.71 | 50.51 | -0.18% | 4,994,780 |
| Mar 26, 2026 | 50.94 | 51.06 | 50.78 | 50.80 | 50.60 | -0.61% | 2,129,891 |
| Mar 25, 2026 | 51.22 | 51.23 | 51.10 | 51.11 | 50.91 | 0.26% | 3,347,221 |
| Mar 24, 2026 | 50.90 | 51.09 | 50.85 | 50.98 | 50.78 | -0.20% | 4,602,099 |
| Mar 23, 2026 | 50.90 | 51.19 | 50.87 | 51.08 | 50.88 | 0.55% | 14,350,476 |
| Mar 20, 2026 | 51.11 | 51.15 | 50.77 | 50.80 | 50.60 | -1.01% | 3,749,629 |
| Mar 19, 2026 | 51.03 | 51.36 | 50.99 | 51.32 | 51.12 | 0.33% | 4,120,251 |
| Mar 18, 2026 | 51.32 | 51.37 | 51.14 | 51.15 | 50.95 | -0.43% | 3,575,981 |
| Mar 17, 2026 | 51.30 | 51.39 | 51.29 | 51.37 | 51.17 | 0.43% | 4,348,828 |
| Mar 16, 2026 | 51.20 | 51.28 | 51.11 | 51.15 | 50.95 | 0.35% | 3,063,012 |
| Mar 13, 2026 | 51.20 | 51.28 | 50.92 | 50.97 | 50.77 | -0.25% | 3,458,009 |
| Mar 12, 2026 | 51.27 | 51.28 | 51.03 | 51.10 | 50.90 | -0.49% | 6,809,214 |
| Mar 11, 2026 | 51.57 | 51.57 | 51.29 | 51.35 | 51.15 | -0.64% | 3,311,814 |
| Mar 10, 2026 | 51.76 | 51.90 | 51.67 | 51.68 | 51.48 | -0.50% | 4,555,477 |
| Mar 9, 2026 | 51.62 | 51.96 | 51.61 | 51.94 | 51.74 | 0.46% | 10,189,391 |
| Mar 6, 2026 | 51.66 | 51.84 | 51.57 | 51.70 | 51.50 | -0.25% | 3,634,186 |
| Mar 5, 2026 | 51.81 | 51.87 | 51.74 | 51.83 | 51.63 | -0.31% | 3,404,140 |
| Mar 4, 2026 | 51.98 | 52.08 | 51.97 | 51.99 | 51.79 | 0.02% | 8,555,315 |
| Mar 3, 2026 | 51.74 | 52.07 | 51.74 | 51.98 | 51.78 | -0.07% | 6,039,792 |
| Mar 2, 2026 | 52.14 | 52.14 | 51.93 | 52.02 | 51.81 | -0.68% | 9,580,254 |
| Feb 27, 2026 | 52.34 | 52.46 | 52.34 | 52.37 | 51.96 | 0.04% | 2,196,052 |
| Feb 26, 2026 | 52.33 | 52.37 | 52.29 | 52.35 | 51.94 | 0.06% | 3,041,388 |
| Feb 25, 2026 | 52.29 | 52.38 | 52.29 | 52.32 | 51.91 | -0.04% | 2,205,534 |
| Feb 24, 2026 | 52.33 | 52.37 | 52.27 | 52.34 | 51.93 | -0.06% | 2,001,697 |
| Feb 23, 2026 | 52.33 | 52.40 | 52.31 | 52.37 | 51.96 | 0.13% | 1,837,826 |
| Feb 20, 2026 | 52.32 | 52.34 | 52.24 | 52.30 | 51.89 | -0.04% | 2,077,738 |
| Feb 19, 2026 | 52.25 | 52.33 | 52.24 | 52.32 | 51.91 | 0.04% | 1,760,174 |
| Feb 18, 2026 | 52.30 | 52.35 | 52.27 | 52.30 | 51.89 | -0.06% | 2,165,730 |
| Feb 17, 2026 | 52.31 | 52.36 | 52.27 | 52.33 | 51.92 | 0.06% | 1,735,946 |
| Feb 13, 2026 | 52.31 | 52.31 | 52.25 | 52.30 | 51.89 | 0.31% | 1,938,800 |
| Feb 12, 2026 | 52.06 | 52.17 | 52.06 | 52.14 | 51.74 | 0.31% | 1,791,443 |
| Feb 11, 2026 | 51.95 | 52.05 | 51.93 | 51.98 | 51.58 | -0.10% | 3,020,532 |
| Feb 10, 2026 | 52.06 | 52.10 | 52.00 | 52.03 | 51.63 | 0.21% | 1,421,048 |
| Feb 9, 2026 | 51.87 | 51.94 | 51.83 | 51.92 | 51.52 | - | 1,462,433 |
| Feb 6, 2026 | 51.91 | 51.93 | 51.83 | 51.92 | 51.52 | 0.06% | 1,776,828 |
| Feb 5, 2026 | 51.77 | 51.91 | 51.75 | 51.89 | 51.49 | 0.37% | 1,782,304 |
| Feb 4, 2026 | 51.69 | 51.71 | 51.63 | 51.70 | 51.30 | -0.06% | 2,395,181 |
| Feb 3, 2026 | 51.68 | 51.74 | 51.65 | 51.73 | 51.33 | 0.06% | 3,164,734 |
| Feb 2, 2026 | 51.78 | 51.83 | 51.70 | 51.70 | 51.30 | -0.50% | 2,560,761 |
| Jan 30, 2026 | 51.96 | 52.01 | 51.94 | 51.96 | 51.36 | -0.04% | 1,852,446 |
| Jan 29, 2026 | 51.90 | 52.00 | 51.87 | 51.98 | 51.38 | 0.02% | 1,810,939 |
| Jan 28, 2026 | 52.00 | 52.00 | 51.90 | 51.97 | 51.37 | -0.06% | 2,207,055 |
| Jan 27, 2026 | 52.03 | 52.08 | 51.99 | 52.00 | 51.40 | -0.10% | 1,571,252 |
| Jan 26, 2026 | 52.08 | 52.11 | 52.03 | 52.05 | 51.45 | 0.10% | 1,821,228 |
| Jan 23, 2026 | 51.97 | 52.01 | 51.89 | 52.00 | 51.40 | 0.06% | 2,072,192 |
| Jan 22, 2026 | 51.91 | 52.00 | 51.87 | 51.97 | 51.37 | 0.13% | 1,781,686 |
| Jan 21, 2026 | 51.77 | 51.94 | 51.73 | 51.90 | 51.31 | 0.45% | 2,534,563 |
| Jan 20, 2026 | 51.67 | 51.76 | 51.65 | 51.67 | 51.08 | -0.44% | 1,981,676 |
| Jan 16, 2026 | 52.02 | 52.02 | 51.89 | 51.90 | 51.31 | -0.21% | 2,459,320 |
| Jan 15, 2026 | 52.12 | 52.12 | 51.99 | 52.01 | 51.41 | -0.10% | 4,486,035 |
| Jan 14, 2026 | 51.99 | 52.07 | 51.98 | 52.06 | 51.46 | 0.17% | 8,050,274 |
| Jan 13, 2026 | 51.94 | 51.98 | 51.89 | 51.97 | 51.37 | 0.21% | 2,547,776 |
| Jan 12, 2026 | 51.84 | 51.93 | 51.81 | 51.86 | 51.27 | -0.12% | 2,765,080 |
| Jan 9, 2026 | 51.82 | 51.94 | 51.78 | 51.92 | 51.33 | 0.23% | 2,126,378 |
| Jan 8, 2026 | 51.81 | 51.85 | 51.78 | 51.80 | 51.21 | -0.21% | 3,083,888 |
| Jan 7, 2026 | 51.96 | 51.98 | 51.89 | 51.91 | 51.32 | 0.06% | 3,267,549 |
| Jan 6, 2026 | 51.82 | 51.88 | 51.76 | 51.88 | 51.29 | 0.02% | 1,900,433 |
| Jan 5, 2026 | 51.79 | 51.89 | 51.76 | 51.87 | 51.28 | 0.21% | 1,840,328 |
| Jan 2, 2026 | 51.82 | 51.83 | 51.71 | 51.76 | 51.17 | -0.02% | 1,736,022 |
| Dec 31, 2025 | 51.86 | 51.91 | 51.75 | 51.77 | 51.18 | -0.31% | 1,231,315 |
| Dec 30, 2025 | 51.89 | 51.96 | 51.86 | 51.93 | 51.34 | -0.04% | 1,386,281 |
| Dec 29, 2025 | 51.92 | 51.95 | 51.88 | 51.95 | 51.36 | 0.08% | 882,399 |
| Dec 26, 2025 | 51.92 | 51.95 | 51.83 | 51.91 | 51.32 | 0.06% | 1,210,147 |
| Dec 24, 2025 | 51.79 | 51.89 | 51.78 | 51.88 | 51.29 | 0.27% | 912,667 |
| Dec 23, 2025 | 51.62 | 51.75 | 51.61 | 51.74 | 51.15 | 0.06% | 1,528,201 |
| Dec 22, 2025 | 51.72 | 51.73 | 51.67 | 51.71 | 51.12 | -0.02% | 1,444,628 |
| Dec 19, 2025 | 51.76 | 51.79 | 51.70 | 51.72 | 51.13 | -0.56% | 1,112,876 |
| Dec 18, 2025 | 52.00 | 52.04 | 51.93 | 52.01 | 51.21 | 0.29% | 1,304,186 |
| Dec 17, 2025 | 51.86 | 51.91 | 51.82 | 51.86 | 51.06 | -0.08% | 1,321,141 |
| Dec 16, 2025 | 51.76 | 51.92 | 51.76 | 51.90 | 51.10 | 0.17% | 1,537,082 |
| Dec 15, 2025 | 51.89 | 51.91 | 51.77 | 51.81 | 51.01 | 0.12% | 935,217 |
| Dec 12, 2025 | 51.78 | 51.83 | 51.72 | 51.75 | 50.95 | -0.40% | 1,142,843 |
| Dec 11, 2025 | 52.06 | 52.12 | 51.94 | 51.96 | 51.16 | -0.06% | 1,414,098 |
| Dec 10, 2025 | 51.78 | 52.02 | 51.78 | 51.99 | 51.19 | 0.35% | 1,292,959 |
| Dec 9, 2025 | 51.93 | 51.94 | 51.78 | 51.81 | 51.01 | -0.10% | 1,206,580 |
| Dec 8, 2025 | 51.96 | 51.96 | 51.78 | 51.86 | 51.06 | -0.15% | 1,105,974 |
| Dec 5, 2025 | 52.01 | 52.01 | 51.89 | 51.94 | 51.14 | -0.08% | 1,128,133 |
| Dec 4, 2025 | 52.03 | 52.03 | 51.94 | 51.98 | 51.18 | -0.17% | 957,635 |
| Dec 3, 2025 | 52.01 | 52.09 | 51.99 | 52.07 | 51.27 | 0.21% | 851,894 |