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
2023-12-29 52.83 52.97 52.60 52.69 0.5M
2023-12-28 53.21 53.30 52.96 53.05 0.6M
2023-12-27 53.03 53.36 52.86 53.36 1.0M
2023-12-26 52.45 52.61 52.38 52.56 0.3M
2023-12-22 52.71 52.71 52.32 52.40 1.2M
2023-12-21 52.79 52.83 52.38 52.53 0.8M
2023-12-20 52.57 52.70 52.34 52.63 0.7M
2023-12-19 52.53 52.67 52.37 52.42 1.3M
2023-12-18 52.47 52.51 52.30 52.31 1.3M
2023-12-15 52.65 52.78 52.50 52.67 1.2M
2023-12-14 52.51 52.95 52.34 52.78 2.3M
2023-12-13 51.26 52.20 51.11 52.10 1.5M
2023-12-12 50.56 51.03 50.49 51.00 2.0M
2023-12-11 50.52 50.65 50.29 50.59 1.4M
2023-12-08 50.60 50.81 50.49 50.63 0.8M
2023-12-07 50.82 51.20 50.78 50.97 1.5M
2023-12-06 50.89 51.17 50.77 50.99 1.0M
2023-12-05 50.26 50.69 50.25 50.62 0.6M
2023-12-04 49.93 50.09 49.78 49.93 0.5M
2023-12-01 49.50 50.22 49.39 50.20 1.5M
2023-11-30 49.77 49.80 49.47 49.69 0.7M
2023-11-29 49.71 50.01 49.60 49.94 0.8M
2023-11-28 49.02 49.35 48.92 49.32 0.6M
2023-11-27 48.81 49.25 48.67 49.25 0.6M
2023-11-24 48.74 48.80 48.58 48.59 0.2M
2023-11-22 48.94 49.04 48.71 48.97 0.6M
2023-11-21 48.68 48.73 48.44 48.67 0.6M
2023-11-20 48.33 48.73 48.29 48.72 0.9M
2023-11-17 48.46 48.53 48.22 48.39 0.6M
2023-11-16 47.89 48.17 47.85 48.13 0.4M
2023-11-15 47.77 47.78 47.42 47.62 0.4M
2023-11-14 48.06 48.15 47.87 48.00 1.9M
2023-11-13 46.86 47.09 46.69 47.07 0.4M
2023-11-10 47.15 47.17 46.95 47.08 0.2M
2023-11-09 47.33 47.33 46.52 46.75 0.6M
2023-11-08 47.17 47.49 47.16 47.43 1.3M
2023-11-07 46.72 47.17 46.69 47.00 0.4M
2023-11-06 46.63 46.66 46.35 46.44 0.6M
2023-11-03 47.32 47.45 46.74 46.75 0.9M
2023-11-02 46.40 46.61 46.26 46.56 0.4M
2023-11-01 45.13 45.71 45.12 45.66 0.8M
2023-10-31 45.25 45.46 45.01 45.02 0.7M
2023-10-30 45.13 45.29 44.88 45.10 1.2M
2023-10-27 45.35 45.43 45.07 45.31 0.5M
2023-10-26 45.07 45.51 44.95 45.41 0.6M
2023-10-25 45.28 45.28 44.88 45.06 0.6M
2023-10-24 45.39 45.70 45.28 45.70 1.0M
2023-10-23 44.60 45.50 44.46 45.28 0.9M
2023-10-20 44.65 44.82 44.58 44.78 0.5M
2023-10-19 45.11 45.27 44.56 44.56 1.1M
2023-10-18 45.40 45.48 45.07 45.21 0.7M
2023-10-17 45.58 45.94 45.42 45.74 0.7M
2023-10-16 46.27 46.32 46.12 46.15 0.5M
2023-10-13 46.80 46.86 46.49 46.66 1.1M
2023-10-12 46.94 46.99 46.08 46.19 1.9M
2023-10-11 46.97 47.05 46.70 47.01 1.1M
2023-10-10 46.19 46.76 46.01 46.45 0.8M
2023-10-09 45.98 46.51 45.82 46.51 0.3M
2023-10-06 45.27 45.92 45.18 45.70 1.0M
2023-10-05 46.16 46.19 45.83 45.92 1.1M
2023-10-04 45.91 46.14 45.63 46.13 1.4M
2023-10-03 46.07 46.17 45.43 45.52 1.5M
2023-10-02 46.61 46.73 46.25 46.32 1.2M
2023-09-29 47.60 47.70 46.92 47.14 0.9M
2023-09-28 46.93 47.31 46.66 47.28 0.5M
2023-09-27 47.89 47.90 47.02 47.28 0.7M
2023-09-26 47.85 47.89 47.43 47.48 1.1M
2023-09-25 47.87 48.06 47.69 47.75 1.1M
2023-09-22 48.22 48.56 48.13 48.51 0.4M
2023-09-21 48.26 48.26 48.01 48.08 1.4M
2023-09-20 49.06 49.17 48.89 48.89 1.5M
2023-09-19 48.83 48.94 48.77 48.80 0.2M
2023-09-18 48.71 49.00 48.70 48.98 1.0M
2023-09-15 48.89 48.89 48.70 48.78 0.4M
2023-09-14 49.13 49.14 48.88 48.92 0.3M
2023-09-13 48.84 49.14 48.82 49.03 1.2M
2023-09-12 48.95 48.97 48.79 48.94 0.3M
2023-09-11 48.99 49.03 48.83 48.92 0.4M
2023-09-08 49.20 49.39 49.09 49.13 0.8M
2023-09-07 48.86 49.03 48.77 49.01 0.8M
2023-09-06 48.87 48.87 48.59 48.79 1.1M
2023-09-05 49.02 49.02 48.69 48.71 0.6M
2023-09-01 49.70 49.70 49.14 49.24 0.4M
2023-08-31 50.02 50.20 49.96 50.02 0.4M
2023-08-30 49.96 50.01 49.83 49.87 0.3M
2023-08-29 49.43 50.02 49.42 49.98 0.5M
2023-08-28 49.61 49.62 49.34 49.45 0.4M
2023-08-25 49.15 49.47 48.97 49.28 0.2M
2023-08-24 49.35 49.41 49.18 49.19 1.0M
2023-08-23 48.94 49.44 48.91 49.42 0.3M
2023-08-22 48.24 48.44 48.12 48.40 0.5M
2023-08-21 48.23 48.26 47.97 48.15 0.3M
2023-08-18 48.32 48.65 48.24 48.57 0.2M
2023-08-17 48.48 48.48 48.16 48.29 0.4M
2023-08-16 48.78 48.98 48.46 48.55 0.3M
2023-08-15 49.07 49.17 48.87 48.88 0.3M
2023-08-14 49.29 49.49 49.08 49.25 0.5M
2023-08-11 49.21 49.45 49.17 49.30 0.3M
2023-08-10 49.98 50.15 49.40 49.40 0.4M
2023-08-09 49.93 50.00 49.82 49.93 0.4M
2023-08-08 49.85 49.97 49.68 49.80 0.3M
2023-08-07 49.63 49.68 49.38 49.45 0.7M
2023-08-04 49.25 49.82 49.25 49.71 0.5M
2023-08-03 49.28 49.28 48.84 49.02 3.2M
2023-08-02 49.84 49.85 49.53 49.76 1.4M
2023-08-01 50.68 50.69 50.23 50.28 0.6M
2023-07-31 51.09 51.38 51.09 51.27 0.4M
2023-07-28 50.91 51.10 50.79 51.08 0.4M
2023-07-27 51.43 51.48 50.50 50.58 0.6M
2023-07-26 51.55 51.56 51.26 51.52 0.3M
2023-07-25 51.22 51.43 51.20 51.28 0.2M
2023-07-24 51.54 51.62 51.35 51.39 0.5M
2023-07-21 51.63 51.63 51.38 51.45 0.3M
2023-07-20 51.55 51.55 51.11 51.29 0.5M
2023-07-19 51.58 51.82 51.47 51.79 0.3M
2023-07-18 51.27 51.47 51.26 51.36 0.6M
2023-07-17 50.95 51.16 50.93 51.11 0.1M
2023-07-14 51.40 51.49 50.98 50.99 0.7M
2023-07-13 51.26 51.50 51.21 51.44 1.2M
2023-07-12 50.71 51.10 50.71 51.09 0.3M
2023-07-11 50.32 50.52 50.25 50.49 0.3M
2023-07-10 49.92 50.21 49.85 50.16 0.2M
2023-07-07 49.96 50.13 49.87 49.89 0.2M
2023-07-06 50.17 50.19 49.86 50.01 0.8M
2023-07-05 51.00 51.05 50.55 50.68 0.5M
2023-07-03 51.47 51.62 51.20 51.24 0.3M
2023-06-30 51.19 51.59 51.08 51.55 0.4M
2023-06-29 51.01 51.10 50.77 50.97 0.6M
2023-06-28 51.35 51.55 51.18 51.53 1.0M
2023-06-27 51.42 51.53 51.12 51.26 0.3M
2023-06-26 51.44 51.48 51.29 51.31 0.2M
2023-06-23 51.49 51.52 51.14 51.30 1.2M
2023-06-22 51.19 51.34 50.98 51.10 1.1M
2023-06-21 51.19 51.51 50.96 51.47 1.5M
2023-06-20 51.30 51.58 51.30 51.50 1.1M
2023-06-16 51.17 51.31 51.04 51.24 0.2M
2023-06-15 51.15 51.34 51.00 51.30 0.5M
2023-06-14 50.70 50.92 50.52 50.77 0.9M
2023-06-13 50.97 50.97 50.41 50.51 0.3M
2023-06-12 50.69 50.78 50.29 50.78 0.1M
2023-06-09 50.43 50.68 50.39 50.58 0.2M
2023-06-08 50.23 50.70 50.21 50.65 0.4M
2023-06-07 50.75 50.83 50.14 50.16 0.4M
2023-06-06 50.62 50.81 50.45 50.78 0.4M
2023-06-05 50.56 50.86 50.49 50.60 0.4M
2023-06-02 50.99 51.12 50.73 50.73 0.4M
2023-06-01 50.94 51.05 50.81 50.93 0.5M
2023-05-31 50.57 50.98 50.54 50.92 1.5M
2023-05-30 50.47 50.65 50.44 50.62 0.9M
2023-05-26 49.93 50.26 49.86 50.26 0.3M
2023-05-25 50.18 50.21 49.84 49.88 0.6M
2023-05-24 50.31 50.31 49.98 50.03 0.2M
2023-05-23 50.04 50.29 49.96 50.24 0.6M
2023-05-22 50.18 50.38 50.06 50.11 0.5M
2023-05-19 50.32 50.36 50.13 50.16 0.2M
2023-05-18 50.43 50.43 50.21 50.29 0.4M
2023-05-17 50.70 50.74 50.53 50.60 0.5M
2023-05-16 50.54 50.62 50.46 50.55 0.7M
2023-05-15 50.92 50.97 50.78 50.84 0.2M
2023-05-12 51.84 51.85 51.35 51.35 0.2M
2023-05-11 51.89 51.91 51.66 51.75 0.3M
2023-05-10 51.40 51.50 51.28 51.46 0.2M
2023-05-09 51.02 51.20 50.98 51.00 0.2M
2023-05-08 51.10 51.16 50.89 51.00 0.3M
2023-05-05 51.59 51.69 51.42 51.62 0.2M
2023-05-04 51.50 51.94 51.45 51.77 0.3M
2023-05-03 52.08 52.33 51.78 51.98 0.4M
2023-05-02 51.41 52.05 51.35 52.05 0.4M
2023-05-01 51.98 51.98 51.00 51.15 0.8M
2023-04-28 52.46 52.64 52.30 52.59 0.2M
2023-04-27 52.19 52.20 52.01 52.02 0.3M
2023-04-26 52.65 52.70 52.22 52.25 0.1M
2023-04-25 52.56 52.75 52.54 52.61 0.7M
2023-04-24 52.15 52.34 52.11 52.33 0.3M
2023-04-21 52.21 52.24 51.74 51.98 0.2M
2023-04-20 51.84 52.06 51.81 51.95 0.4M
2023-04-19 51.88 51.88 51.62 51.71 0.6M
2023-04-18 51.91 52.09 51.90 52.03 0.4M
2023-04-17 52.02 52.07 51.67 51.74 0.3M
2023-04-14 52.21 52.32 51.95 52.18 0.1M
2023-04-13 52.57 52.61 52.32 52.42 0.4M
2023-04-12 52.85 52.88 52.23 52.34 0.3M
2023-04-11 52.71 52.75 52.52 52.65 0.2M
2023-04-10 52.68 52.70 52.36 52.64 0.4M
2023-04-06 52.99 53.08 52.86 52.90 0.6M
2023-04-05 52.65 53.00 52.56 52.91 0.3M
2023-04-04 52.17 52.71 52.13 52.57 0.4M
2023-04-03 52.17 52.64 52.07 52.50 0.3M
2023-03-31 52.11 52.47 51.94 52.39 0.9M
2023-03-30 51.76 51.96 51.65 51.74 0.8M
2023-03-29 51.18 51.66 51.18 51.61 0.4M
2023-03-28 51.31 51.44 51.13 51.32 0.2M
2023-03-27 51.69 51.94 51.33 51.37 0.1M
2023-03-24 52.19 52.35 52.08 52.26 0.2M
2023-03-23 51.74 52.10 51.43 52.03 0.5M
2023-03-22 51.60 52.31 51.40 51.93 0.3M
2023-03-21 51.71 51.73 51.29 51.68 0.3M
2023-03-20 51.63 51.82 51.35 51.38 0.5M
2023-03-17 51.80 52.00 51.53 51.53 0.2M
2023-03-16 51.82 52.05 51.33 51.46 0.4M
2023-03-15 51.17 51.95 51.10 51.49 0.4M
2023-03-14 51.35 51.69 50.75 50.90 0.6M
2023-03-13 51.36 52.00 50.91 51.19 0.7M
2023-03-10 50.88 51.33 50.64 51.20 0.4M
2023-03-09 50.23 50.47 49.99 50.11 0.2M
2023-03-08 50.58 50.76 50.04 50.31 0.5M
2023-03-07 50.55 50.70 50.12 50.35 0.2M
2023-03-06 50.91 50.91 50.37 50.37 0.4M
2023-03-03 50.27 50.72 50.20 50.71 0.4M
2023-03-02 49.46 49.79 49.37 49.79 0.5M
2023-03-01 50.04 50.05 49.67 49.81 0.5M
2023-02-28 50.02 50.43 49.90 50.35 0.5M
2023-02-27 50.56 50.62 50.29 50.34 0.3M
2023-02-24 50.54 50.54 50.20 50.42 0.5M
2023-02-23 50.58 50.91 50.49 50.90 0.2M
2023-02-22 50.43 50.60 50.29 50.35 0.3M
2023-02-21 50.48 50.50 50.06 50.17 0.2M
2023-02-17 50.50 51.09 50.46 51.08 0.4M
2023-02-16 51.03 51.14 50.71 50.78 0.5M
2023-02-15 51.66 51.70 51.28 51.43 0.2M
2023-02-14 52.02 52.12 51.29 51.82 0.4M
2023-02-13 51.65 51.91 51.61 51.91 0.6M
2023-02-10 51.96 51.98 51.53 51.58 0.4M
2023-02-09 53.09 53.09 52.01 52.04 0.5M
2023-02-08 52.66 52.80 52.30 52.65 0.4M
2023-02-07 52.75 53.10 52.50 52.66 0.7M
2023-02-06 53.00 53.00 52.80 52.92 0.4M
2023-02-03 53.38 53.52 53.11 53.38 0.7M
2023-02-02 54.54 54.65 54.07 54.15 0.5M
2023-02-01 53.58 54.26 53.17 54.11 0.5M
2023-01-31 53.43 53.57 52.98 53.49 0.3M
2023-01-30 53.10 53.47 53.01 53.03 0.2M
2023-01-27 53.18 53.43 53.13 53.29 0.2M
2023-01-26 53.57 53.71 53.19 53.52 0.4M
2023-01-25 53.46 53.55 53.14 53.51 0.5M
2023-01-24 53.09 53.56 52.81 53.52 0.7M
2023-01-23 53.00 53.27 52.94 53.02 0.2M
2023-01-20 53.38 53.40 53.01 53.28 0.6M
2023-01-19 53.51 53.77 53.41 53.70 0.4M
2023-01-18 54.09 54.22 53.40 53.80 1.6M
2023-01-17 52.94 53.22 52.89 52.95 0.7M
2023-01-13 53.28 53.65 53.23 53.34 0.8M
2023-01-12 52.80 53.52 52.33 53.47 0.3M
2023-01-11 52.58 52.75 52.41 52.69 0.2M
2023-01-10 52.01 52.21 51.76 52.03 0.2M
2023-01-09 51.88 52.51 51.82 52.36 1.1M
2023-01-06 51.06 52.21 50.99 52.15 0.6M
2023-01-05 50.58 51.08 50.42 51.04 1.0M
2023-01-04 51.03 51.03 50.66 50.94 1.0M
2023-01-03 50.93 50.95 50.16 50.37 0.5M