iShares 10+ Year Investment Grade Corporate Bond ETF

IGLB
🏛️ usa →
51.33
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 50.13 50.17 49.64 49.79 0.4M
2022-12-29 50.05 50.36 50.03 50.32 0.4M
2022-12-28 50.34 50.43 49.83 49.87 0.3M
2022-12-27 50.44 50.61 50.02 50.05 0.2M
2022-12-23 51.01 51.24 50.88 51.01 0.1M
2022-12-22 51.32 51.42 51.16 51.39 0.3M
2022-12-21 51.31 51.41 51.07 51.35 0.4M
2022-12-20 51.00 51.05 50.72 50.82 0.3M
2022-12-19 52.10 52.10 51.55 51.81 0.3M
2022-12-16 52.23 52.65 52.16 52.52 0.2M
2022-12-15 52.93 53.08 52.73 52.94 0.6M
2022-12-14 52.90 53.15 52.42 53.03 1.0M
2022-12-13 53.68 53.79 52.84 52.98 0.6M
2022-12-12 53.03 53.12 52.35 52.43 0.3M
2022-12-09 52.85 52.89 52.48 52.53 0.2M
2022-12-08 53.11 53.39 52.96 53.18 0.4M
2022-12-07 52.81 53.31 52.78 53.26 0.6M
2022-12-06 52.43 52.54 52.22 52.37 0.5M
2022-12-05 52.15 52.17 51.71 52.13 0.6M
2022-12-02 51.69 52.70 51.53 52.65 0.5M
2022-12-01 51.49 52.16 51.24 52.13 0.5M
2022-11-30 50.47 51.40 50.24 51.37 0.8M
2022-11-29 50.55 50.82 50.36 50.50 1.2M
2022-11-28 51.42 51.49 50.76 50.89 0.5M
2022-11-25 51.26 51.33 51.20 51.31 0.1M
2022-11-23 50.77 51.27 50.77 51.23 0.4M
2022-11-22 50.12 50.53 50.07 50.49 0.3M
2022-11-21 50.12 50.21 49.75 49.80 0.5M
2022-11-18 50.09 50.23 49.72 49.83 0.3M
2022-11-17 49.55 49.89 49.26 49.86 1.5M
2022-11-16 49.60 50.14 49.51 50.06 0.2M
2022-11-15 49.05 49.36 48.97 49.33 0.7M
2022-11-14 48.56 48.66 48.40 48.40 0.2M
2022-11-11 48.44 48.90 48.43 48.75 0.2M
2022-11-10 47.84 48.64 47.78 48.56 0.4M
2022-11-09 46.36 46.72 46.21 46.40 0.2M
2022-11-08 46.56 46.87 46.47 46.59 0.1M
2022-11-07 46.74 46.74 46.25 46.35 0.2M
2022-11-04 46.86 47.00 46.47 46.63 0.5M
2022-11-03 46.37 46.87 46.18 46.73 0.6M
2022-11-02 47.37 47.87 46.87 46.95 0.5M
2022-11-01 47.43 47.44 46.82 47.23 0.3M
2022-10-31 47.05 47.12 46.60 46.91 0.3M
2022-10-28 46.87 47.34 46.87 47.26 0.4M
2022-10-27 47.07 47.37 46.81 47.05 0.2M
2022-10-26 46.72 47.17 46.69 46.83 0.3M
2022-10-25 46.25 46.71 46.25 46.49 0.5M
2022-10-24 45.63 46.00 45.20 45.59 0.3M
2022-10-21 45.32 45.85 45.11 45.72 0.7M
2022-10-20 46.26 46.52 45.76 45.80 0.5M
2022-10-19 46.80 46.92 46.36 46.42 0.2M
2022-10-18 47.25 47.40 46.61 47.39 0.5M
2022-10-17 47.20 47.48 46.86 46.89 0.4M
2022-10-14 47.65 47.67 46.59 46.64 0.3M
2022-10-13 46.08 47.53 46.02 47.34 0.3M
2022-10-12 47.09 47.36 46.94 47.21 0.2M
2022-10-11 47.52 47.83 47.02 47.28 0.2M
2022-10-10 47.94 47.94 47.05 47.31 0.1M
2022-10-07 48.31 48.32 47.95 47.99 0.3M
2022-10-06 48.81 49.00 48.52 48.67 0.7M
2022-10-05 48.73 48.86 48.29 48.75 0.5M
2022-10-04 49.50 49.76 49.25 49.27 0.5M
2022-10-03 48.84 49.57 48.75 49.03 1.1M
2022-09-30 48.58 48.89 48.15 48.23 0.9M
2022-09-29 48.19 48.40 47.71 48.34 0.4M
2022-09-28 48.24 48.82 48.11 48.81 0.5M
2022-09-27 48.68 48.84 47.64 47.64 0.6M
2022-09-26 49.65 49.79 48.76 48.78 0.3M
2022-09-23 50.00 50.14 49.62 49.95 0.6M
2022-09-22 50.31 50.34 49.81 50.03 0.5M
2022-09-21 50.91 51.15 50.32 50.99 0.6M
2022-09-20 50.70 50.96 50.54 50.63 0.3M
2022-09-19 50.98 51.47 50.86 51.38 0.3M
2022-09-16 50.94 51.42 50.94 51.20 0.3M
2022-09-15 51.58 51.65 51.34 51.40 0.4M
2022-09-14 51.36 51.86 51.33 51.76 0.4M
2022-09-13 51.10 51.44 51.00 51.31 0.3M
2022-09-12 52.23 52.33 51.57 51.75 0.3M
2022-09-09 51.97 52.29 51.88 51.98 0.3M
2022-09-08 51.94 52.15 51.71 51.80 0.1M
2022-09-07 51.28 52.06 51.28 52.02 0.4M
2022-09-06 51.66 51.66 50.95 50.98 0.3M
2022-09-02 52.27 52.59 52.00 52.03 0.3M
2022-09-01 51.90 52.09 51.34 52.09 0.4M
2022-08-31 53.31 53.42 52.71 52.81 1.1M
2022-08-30 53.48 53.66 53.03 53.50 1.2M
2022-08-29 53.49 53.50 53.16 53.32 0.7M
2022-08-26 53.93 54.22 53.69 53.80 0.8M
2022-08-25 53.57 54.34 53.49 54.14 0.3M
2022-08-24 53.47 53.53 53.26 53.45 0.3M
2022-08-23 53.46 53.98 53.36 53.63 0.5M
2022-08-22 53.77 53.78 53.44 53.54 0.5M
2022-08-19 54.18 54.20 53.82 53.98 0.4M
2022-08-18 54.93 55.14 54.89 54.90 0.2M
2022-08-17 54.90 55.07 54.59 54.76 0.2M
2022-08-16 55.54 55.54 54.89 55.41 0.4M
2022-08-15 55.86 55.99 55.60 55.63 0.6M
2022-08-12 55.17 55.75 55.11 55.74 0.5M
2022-08-11 55.91 56.33 54.80 54.91 0.7M
2022-08-10 55.42 55.97 55.42 55.82 0.7M
2022-08-09 55.21 55.33 55.05 55.17 0.2M
2022-08-08 55.50 55.77 55.40 55.47 0.9M
2022-08-05 55.11 55.14 54.60 55.08 0.4M
2022-08-04 55.97 56.07 55.52 56.06 0.7M
2022-08-03 55.20 56.15 55.04 56.13 0.6M
2022-08-02 55.97 56.12 55.08 55.13 1.1M
2022-08-01 55.73 56.17 55.50 55.97 0.5M
2022-07-29 55.73 56.28 55.57 55.89 0.4M
2022-07-28 55.69 55.87 55.49 55.68 0.4M
2022-07-27 55.24 55.70 55.19 55.23 0.9M
2022-07-26 55.09 55.16 54.79 54.86 0.4M
2022-07-25 54.96 55.06 54.61 54.79 0.4M
2022-07-22 55.59 55.94 55.19 55.47 0.8M
2022-07-21 54.23 54.94 54.23 54.87 0.6M
2022-07-20 54.43 54.45 53.95 54.07 0.2M
2022-07-19 53.97 54.14 53.66 54.04 0.7M
2022-07-18 54.26 54.28 53.73 53.81 1.2M
2022-07-15 53.98 54.62 53.77 54.35 0.5M
2022-07-14 53.44 53.98 53.26 53.89 0.6M
2022-07-13 52.96 54.37 52.88 54.30 0.6M
2022-07-12 53.86 54.19 53.60 53.73 0.2M
2022-07-11 53.62 53.89 53.44 53.54 0.2M
2022-07-08 53.25 53.29 53.07 53.22 0.4M
2022-07-07 53.74 53.97 53.32 53.42 0.6M
2022-07-06 54.00 54.10 53.43 53.47 0.2M
2022-07-05 53.88 53.98 53.62 53.82 0.2M
2022-07-01 53.60 54.15 53.39 53.75 0.4M
2022-06-30 53.07 53.57 53.07 53.31 0.4M
2022-06-29 52.70 53.12 52.64 53.09 0.2M
2022-06-28 52.49 52.68 52.28 52.64 0.3M
2022-06-27 52.89 53.08 52.60 52.69 0.3M
2022-06-24 53.24 53.81 53.24 53.31 0.2M
2022-06-23 53.08 53.87 53.04 53.25 0.5M
2022-06-22 52.97 53.12 52.74 52.79 0.3M
2022-06-21 52.65 53.00 52.12 52.20 0.2M
2022-06-17 53.13 53.35 52.69 53.14 0.2M
2022-06-16 51.77 53.02 51.58 52.98 0.4M
2022-06-15 52.64 52.87 52.02 52.66 1.0M
2022-06-14 52.45 52.71 51.68 51.89 0.3M
2022-06-13 52.38 52.67 51.56 52.04 0.4M
2022-06-10 54.10 54.18 53.31 53.84 0.7M
2022-06-09 54.63 54.81 54.29 54.29 0.3M
2022-06-08 55.02 55.28 54.69 54.72 0.1M
2022-06-07 54.99 55.49 54.91 55.17 0.4M
2022-06-06 55.27 55.36 54.66 54.68 0.1M
2022-06-03 54.97 55.36 54.97 55.33 0.2M
2022-06-02 55.68 55.71 55.14 55.57 0.4M
2022-06-01 56.29 56.52 55.25 55.48 0.4M
2022-05-31 55.86 56.22 55.49 56.07 0.8M
2022-05-27 56.51 56.88 56.34 56.61 1.0M
2022-05-26 56.28 56.63 56.02 56.15 0.3M
2022-05-25 55.78 56.33 55.78 56.32 0.2M
2022-05-24 54.80 55.60 54.77 55.53 0.2M
2022-05-23 54.53 54.84 54.26 54.49 0.2M
2022-05-20 54.52 54.85 54.45 54.73 0.2M
2022-05-19 54.66 54.83 54.16 54.23 0.3M
2022-05-18 53.67 54.21 53.67 54.21 0.4M
2022-05-17 53.80 53.99 53.70 53.82 0.2M
2022-05-16 54.30 54.58 54.16 54.16 0.2M
2022-05-13 54.48 54.52 54.03 54.13 0.3M
2022-05-12 54.80 55.23 54.59 54.61 0.6M
2022-05-11 53.84 54.94 53.73 54.69 0.8M
2022-05-10 54.45 54.74 54.20 54.21 0.7M
2022-05-09 53.27 53.93 53.15 53.90 0.2M
2022-05-06 53.78 54.17 53.54 53.69 0.3M
2022-05-05 55.01 55.01 53.76 54.33 0.3M
2022-05-04 55.06 55.93 54.73 55.81 0.1M
2022-05-03 55.26 55.54 55.06 55.10 0.2M
2022-05-02 54.63 54.73 54.32 54.60 0.2M
2022-04-29 55.67 56.19 55.23 55.28 0.6M
2022-04-28 55.75 56.30 55.65 56.30 0.3M
2022-04-27 56.70 56.83 55.99 55.99 0.2M
2022-04-26 57.23 57.23 56.71 56.79 0.6M
2022-04-25 56.35 56.98 56.35 56.71 0.2M
2022-04-22 55.93 56.38 55.75 56.05 0.3M
2022-04-21 56.74 56.80 55.89 56.38 0.5M
2022-04-20 56.53 57.09 56.48 56.93 0.1M
2022-04-19 56.16 56.33 55.94 56.04 0.3M
2022-04-18 56.99 57.10 56.44 56.57 0.5M
2022-04-14 58.15 58.15 57.16 57.23 0.2M
2022-04-13 57.69 58.26 57.69 58.26 0.5M
2022-04-12 58.40 58.59 57.73 57.75 0.7M
2022-04-11 58.27 58.32 57.66 57.95 0.3M
2022-04-08 58.83 59.03 58.49 58.71 0.8M
2022-04-07 59.64 59.73 59.26 59.51 0.2M
2022-04-06 59.48 60.31 59.22 59.91 0.3M
2022-04-05 61.61 61.69 60.34 60.34 0.3M
2022-04-04 61.72 61.93 61.34 61.91 0.3M
2022-04-01 60.73 61.92 60.70 61.66 0.2M
2022-03-31 61.59 61.86 61.34 61.42 0.3M
2022-03-30 60.98 61.65 60.98 61.50 0.7M
2022-03-29 61.16 61.56 60.93 61.28 0.1M
2022-03-28 60.38 60.88 60.28 60.81 0.2M
2022-03-25 60.46 60.47 59.87 60.19 0.4M
2022-03-24 60.18 60.89 59.86 60.75 0.3M
2022-03-23 60.44 60.74 60.18 60.66 0.4M
2022-03-22 60.24 60.43 60.21 60.30 0.1M
2022-03-21 60.99 61.22 60.45 60.63 0.4M
2022-03-18 61.34 61.86 61.27 61.77 0.2M
2022-03-17 61.21 61.81 61.13 61.54 0.4M
2022-03-16 60.33 60.76 59.44 60.73 0.5M
2022-03-15 59.75 59.98 59.50 59.92 0.9M
2022-03-14 59.72 59.75 59.27 59.30 0.9M
2022-03-11 60.51 60.66 60.40 60.47 0.4M
2022-03-10 60.86 60.88 60.12 60.60 2.0M
2022-03-09 61.41 61.78 61.40 61.41 1.0M
2022-03-08 61.15 61.70 60.85 61.41 0.6M
2022-03-07 62.19 62.50 61.65 61.75 0.6M
2022-03-04 63.29 63.32 62.63 62.72 0.5M
2022-03-03 62.69 62.90 62.44 62.63 0.4M
2022-03-02 63.17 63.28 62.26 62.39 1.0M
2022-03-01 63.66 64.36 63.64 63.71 1.2M
2022-02-28 63.11 63.91 63.09 63.81 1.3M
2022-02-25 62.76 62.92 62.58 62.84 0.7M
2022-02-24 62.08 62.60 61.65 62.45 1.3M
2022-02-23 62.82 62.91 62.05 62.10 0.7M
2022-02-22 62.79 63.02 62.68 63.00 0.6M
2022-02-18 63.04 63.11 62.68 63.04 0.8M
2022-02-17 62.84 63.08 62.48 62.76 0.6M
2022-02-16 62.86 62.89 62.22 62.73 1.7M
2022-02-15 63.03 63.19 62.60 62.70 1.5M
2022-02-14 63.54 63.66 63.15 63.21 1.0M
2022-02-11 63.57 64.05 63.16 63.90 0.8M
2022-02-10 64.08 64.27 63.38 63.45 1.4M
2022-02-09 64.57 64.86 64.37 64.37 0.6M
2022-02-08 64.50 64.56 64.21 64.23 1.8M
2022-02-07 64.33 64.65 64.25 64.61 0.9M
2022-02-04 64.70 64.78 64.20 64.43 1.8M
2022-02-03 65.31 65.51 65.10 65.29 1.7M
2022-02-02 66.22 66.53 66.00 66.00 0.6M
2022-02-01 65.99 66.14 65.60 66.03 0.6M
2022-01-31 65.90 66.27 65.86 66.17 0.7M
2022-01-28 65.61 66.23 65.55 66.21 1.3M
2022-01-27 66.20 66.53 65.94 66.07 1.2M
2022-01-26 66.59 66.70 65.69 65.77 1.1M
2022-01-25 66.67 66.82 66.27 66.31 0.7M
2022-01-24 67.17 67.17 66.49 66.58 1.7M
2022-01-21 66.86 67.20 66.76 67.08 1.7M
2022-01-20 66.54 66.66 66.28 66.41 0.5M
2022-01-19 66.48 66.78 66.37 66.39 0.8M
2022-01-18 66.64 66.70 66.21 66.25 0.9M
2022-01-14 67.57 67.57 67.08 67.15 1.4M
2022-01-13 67.85 68.01 67.62 67.95 0.7M
2022-01-12 67.94 68.01 67.66 67.73 0.5M
2022-01-11 67.56 67.81 67.43 67.79 0.5M
2022-01-10 67.31 67.54 67.01 67.54 1.1M
2022-01-07 67.90 67.92 67.30 67.50 1.1M
2022-01-06 67.83 68.12 67.68 68.01 1.4M
2022-01-05 68.71 68.73 67.99 68.03 1.2M
2022-01-04 68.35 68.52 68.08 68.52 2.5M
2022-01-03 69.01 69.03 68.46 68.46 1.1M