iShares 1-5 Year Investment Grade Corporate Bond ETF

IGSB
🏛️ usa →
52.98
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
2021-12-31 53.93 53.93 53.88 53.88 2.8M
2021-12-30 53.88 53.91 53.82 53.90 2.2M
2021-12-29 53.87 53.88 53.84 53.87 3.2M
2021-12-28 53.90 53.91 53.87 53.88 1.8M
2021-12-27 53.86 53.89 53.85 53.89 2.2M
2021-12-23 53.87 53.88 53.85 53.88 1.8M
2021-12-22 53.86 53.87 53.83 53.86 4.1M
2021-12-21 53.79 53.86 53.72 53.85 5.7M
2021-12-20 53.90 53.93 53.87 53.88 2.2M
2021-12-17 53.90 53.92 53.87 53.87 4.6M
2021-12-16 53.87 53.90 53.87 53.90 2.0M
2021-12-15 53.81 53.88 53.76 53.87 2.8M
2021-12-14 53.86 53.86 53.83 53.85 3.6M
2021-12-13 53.87 53.91 53.85 53.87 2.3M
2021-12-10 53.84 53.89 53.83 53.85 2.5M
2021-12-09 53.84 53.86 53.82 53.83 1.8M
2021-12-08 53.83 53.84 53.79 53.83 3.7M
2021-12-07 53.82 53.86 53.81 53.85 4.5M
2021-12-06 53.92 53.92 53.85 53.86 3.1M
2021-12-03 53.81 53.95 53.81 53.92 5.1M
2021-12-02 53.85 53.87 53.81 53.82 2.1M
2021-12-01 53.87 53.90 53.82 53.87 5.1M
2021-11-30 54.16 54.22 54.03 54.05 5.5M
2021-11-29 54.02 54.09 54.00 54.08 4.8M
2021-11-26 54.04 54.05 53.98 54.03 2.6M
2021-11-24 53.92 53.94 53.90 53.93 1.5M
2021-11-23 53.97 53.99 53.94 53.94 2.3M
2021-11-22 54.05 54.08 53.97 53.99 1.5M
2021-11-19 54.19 54.22 54.12 54.12 2.4M
2021-11-18 54.12 54.16 54.10 54.15 1.3M
2021-11-17 54.08 54.15 54.07 54.13 3.1M
2021-11-16 54.05 54.12 54.05 54.10 5.1M
2021-11-15 54.17 54.17 54.09 54.09 2.3M
2021-11-12 54.16 54.18 54.14 54.16 2.4M
2021-11-11 54.18 54.18 54.11 54.13 1.9M
2021-11-10 54.29 54.29 54.18 54.18 3.8M
2021-11-09 54.39 54.40 54.37 54.37 2.1M
2021-11-08 54.41 54.41 54.34 54.35 1.8M
2021-11-05 54.36 54.45 54.35 54.44 4.5M
2021-11-04 54.34 54.38 54.32 54.36 3.7M
2021-11-03 54.28 54.30 54.19 54.30 3.8M
2021-11-02 54.24 54.29 54.24 54.29 3.2M
2021-11-01 54.17 54.23 54.17 54.22 1.4M
2021-10-29 54.24 54.32 54.22 54.30 3.0M
2021-10-28 54.28 54.34 54.27 54.29 2.6M
2021-10-27 54.33 54.34 54.26 54.30 2.8M
2021-10-26 54.30 54.31 54.28 54.30 2.5M
2021-10-25 54.28 54.31 54.28 54.31 3.0M
2021-10-22 54.24 54.27 54.20 54.25 6.5M
2021-10-21 54.28 54.28 54.25 54.25 22.7M
2021-10-20 54.35 54.37 54.34 54.36 1.4M
2021-10-19 54.34 54.36 54.33 54.34 1.5M
2021-10-18 54.33 54.36 54.31 54.34 1.8M
2021-10-15 54.45 54.45 54.40 54.41 1.7M
2021-10-14 54.47 54.49 54.46 54.47 3.1M
2021-10-13 54.42 54.45 54.41 54.43 1.5M
2021-10-12 54.42 54.45 54.40 54.45 2.3M
2021-10-11 54.44 54.45 54.41 54.42 0.6M
2021-10-08 54.52 54.53 54.47 54.47 1.0M
2021-10-07 54.55 54.56 54.52 54.52 1.9M
2021-10-06 54.54 54.56 54.53 54.55 1.6M
2021-10-05 54.60 54.60 54.56 54.58 1.6M
2021-10-04 54.61 54.63 54.60 54.63 1.5M
2021-10-01 54.61 54.66 54.60 54.66 2.1M
2021-09-30 54.62 54.64 54.61 54.64 2.3M
2021-09-29 54.62 54.65 54.60 54.61 2.1M
2021-09-28 54.64 54.64 54.59 54.60 2.7M
2021-09-27 54.65 54.66 54.63 54.65 2.1M
2021-09-24 54.66 54.67 54.65 54.66 1.6M
2021-09-23 54.72 54.72 54.67 54.67 2.1M
2021-09-22 54.75 54.78 54.71 54.74 1.4M
2021-09-21 54.76 54.78 54.75 54.76 1.0M
2021-09-20 54.71 54.74 54.71 54.73 2.5M
2021-09-17 54.73 54.75 54.71 54.74 2.9M
2021-09-16 54.74 54.76 54.73 54.76 1.9M
2021-09-15 54.78 54.79 54.76 54.78 2.4M
2021-09-14 54.80 54.81 54.78 54.78 2.1M
2021-09-13 54.76 54.80 54.76 54.77 1.5M
2021-09-10 54.78 54.78 54.74 54.76 1.6M
2021-09-09 54.75 54.80 54.74 54.79 1.7M
2021-09-08 54.73 54.75 54.72 54.74 1.8M
2021-09-07 54.74 54.74 54.71 54.72 6.2M
2021-09-03 54.78 54.78 54.76 54.77 2.6M
2021-09-02 54.78 54.79 54.75 54.77 8.4M
2021-09-01 54.77 54.77 54.72 54.74 2.1M
2021-08-31 54.82 54.84 54.80 54.83 2.0M
2021-08-30 54.79 54.82 54.78 54.80 2.7M
2021-08-27 54.72 54.80 54.70 54.80 1.3M
2021-08-26 54.74 54.75 54.70 54.71 1.7M
2021-08-25 54.75 54.75 54.72 54.73 1.7M
2021-08-24 54.73 54.76 54.72 54.73 2.2M
2021-08-23 54.75 54.76 54.73 54.74 1.5M
2021-08-20 54.75 54.76 54.74 54.75 1.1M
2021-08-19 54.75 54.76 54.72 54.74 2.0M
2021-08-18 54.75 54.76 54.71 54.72 1.6M
2021-08-17 54.75 54.77 54.75 54.75 1.1M
2021-08-16 54.77 54.80 54.77 54.78 3.0M
2021-08-13 54.72 54.76 54.71 54.74 1.6M
2021-08-12 54.71 54.72 54.69 54.70 1.9M
2021-08-11 54.69 54.73 54.68 54.72 2.9M
2021-08-10 54.71 54.71 54.66 54.67 1.5M
2021-08-09 54.76 54.77 54.70 54.70 1.7M
2021-08-06 54.77 54.77 54.75 54.75 1.6M
2021-08-05 54.83 54.84 54.80 54.80 1.7M
2021-08-04 54.92 54.94 54.83 54.86 2.8M
2021-08-03 54.88 54.90 54.87 54.89 1.3M
2021-08-02 54.88 54.90 54.86 54.87 2.6M
2021-07-30 54.91 54.92 54.89 54.92 1.8M
2021-07-29 54.89 54.90 54.88 54.90 1.8M
2021-07-28 54.87 54.91 54.85 54.90 2.5M
2021-07-27 54.89 54.89 54.85 54.87 4.3M
2021-07-26 54.87 54.87 54.83 54.84 10.7M
2021-07-23 54.82 54.88 54.81 54.88 36.2M
2021-07-22 54.83 54.87 54.83 54.86 1.8M
2021-07-21 54.84 54.85 54.83 54.84 2.5M
2021-07-20 54.90 54.91 54.84 54.89 3.2M
2021-07-19 54.82 54.86 54.81 54.83 2.2M
2021-07-16 54.76 54.79 54.75 54.77 1.8M
2021-07-15 54.80 54.81 54.75 54.77 1.3M
2021-07-14 54.77 54.79 54.76 54.79 2.2M
2021-07-13 54.77 54.77 54.73 54.73 1.8M
2021-07-12 54.80 54.81 54.76 54.78 2.4M
2021-07-09 54.82 54.82 54.79 54.81 1.7M
2021-07-08 54.81 54.85 54.81 54.83 2.7M
2021-07-07 54.80 54.82 54.78 54.82 1.7M
2021-07-06 54.76 54.82 54.75 54.80 1.4M
2021-07-02 54.74 54.76 54.72 54.76 1.6M
2021-07-01 54.74 54.74 54.69 54.71 2.8M
2021-06-30 54.80 54.82 54.79 54.81 4.5M
2021-06-29 54.75 54.79 54.75 54.78 2.4M
2021-06-28 54.76 54.78 54.76 54.76 1.9M
2021-06-25 54.76 54.78 54.73 54.75 2.3M
2021-06-24 54.76 54.78 54.74 54.75 2.2M
2021-06-23 54.77 54.80 54.75 54.75 14.2M
2021-06-22 54.74 54.78 54.73 54.78 2.1M
2021-06-21 54.71 54.74 54.68 54.73 1.2M
2021-06-18 54.73 54.74 54.66 54.72 2.2M
2021-06-17 54.77 54.79 54.75 54.77 1.6M
2021-06-16 54.90 54.91 54.75 54.78 1.7M
2021-06-15 54.88 54.90 54.87 54.88 1.7M
2021-06-14 54.91 54.91 54.86 54.87 2.4M
2021-06-11 54.94 54.95 54.90 54.91 2.0M
2021-06-10 54.86 54.92 54.86 54.91 2.0M
2021-06-09 54.89 54.93 54.89 54.90 5.6M
2021-06-08 54.88 54.89 54.85 54.87 5.9M
2021-06-07 54.84 54.85 54.80 54.84 1.0M
2021-06-04 54.78 54.85 54.78 54.84 1.2M
2021-06-03 54.79 54.79 54.77 54.79 1.1M
2021-06-02 54.84 54.86 54.84 54.86 2.4M
2021-06-01 54.79 54.84 54.79 54.83 1.5M
2021-05-28 54.87 54.94 54.87 54.90 1.8M
2021-05-27 54.98 55.00 54.88 54.88 2.4M
2021-05-26 54.90 54.92 54.87 54.92 2.5M
2021-05-25 54.87 54.91 54.86 54.90 1.3M
2021-05-24 54.88 54.88 54.85 54.86 1.9M
2021-05-21 54.88 54.88 54.84 54.86 2.2M
2021-05-20 54.79 54.86 54.78 54.86 2.4M
2021-05-19 54.85 54.85 54.75 54.76 3.4M
2021-05-18 54.80 54.83 54.80 54.80 2.0M
2021-05-17 54.81 54.82 54.79 54.81 7.1M
2021-05-14 54.81 54.83 54.80 54.83 1.7M
2021-05-13 54.76 54.80 54.75 54.79 1.8M
2021-05-12 54.52 54.83 54.52 54.73 3.3M
2021-05-11 54.81 54.93 54.76 54.79 3.6M
2021-05-10 54.82 54.85 54.81 54.83 2.1M
2021-05-07 54.84 54.88 54.82 54.84 1.2M
2021-05-06 54.76 54.80 54.76 54.80 1.8M
2021-05-05 54.75 54.78 54.74 54.78 1.6M
2021-05-04 54.82 54.82 54.73 54.76 1.5M
2021-05-03 54.74 54.75 54.69 54.74 2.4M
2021-04-30 54.78 54.81 54.77 54.81 1.5M
2021-04-29 54.79 54.79 54.75 54.79 3.0M
2021-04-28 54.76 54.79 54.74 54.78 2.3M
2021-04-27 54.72 54.78 54.72 54.74 2.6M
2021-04-26 54.79 54.79 54.76 54.76 2.5M
2021-04-23 54.77 54.80 54.76 54.78 2.0M
2021-04-22 54.78 54.78 54.75 54.76 2.0M
2021-04-21 54.79 54.79 54.73 54.77 1.9M
2021-04-20 54.71 54.78 54.71 54.75 3.0M
2021-04-19 54.67 54.73 54.66 54.71 2.4M
2021-04-16 54.79 54.79 54.72 54.73 3.6M
2021-04-15 54.75 54.79 54.73 54.78 1.8M
2021-04-14 54.71 54.73 54.70 54.72 2.3M
2021-04-13 54.68 54.76 54.68 54.74 2.1M
2021-04-12 54.68 54.69 54.66 54.67 1.6M
2021-04-09 54.67 54.72 54.65 54.68 2.0M
2021-04-08 54.69 54.73 54.68 54.73 1.9M
2021-04-07 54.70 54.70 54.66 54.66 3.2M
2021-04-06 54.60 54.67 54.60 54.65 6.3M
2021-04-05 54.50 54.60 54.50 54.57 3.5M
2021-04-01 54.60 54.65 54.58 54.60 9.2M
2021-03-31 54.67 54.73 54.67 54.68 9.1M
2021-03-30 54.65 54.67 54.61 54.66 10.9M
2021-03-29 54.68 54.69 54.64 54.64 2.3M
2021-03-26 54.66 54.69 54.65 54.68 3.9M
2021-03-25 54.68 54.70 54.65 54.68 4.4M
2021-03-24 54.59 54.69 54.59 54.68 5.7M
2021-03-23 54.65 54.69 54.65 54.65 18.1M
2021-03-22 54.61 54.64 54.60 54.63 2.2M
2021-03-19 54.59 54.63 54.57 54.61 1.2M
2021-03-18 54.63 54.63 54.56 54.62 1.7M
2021-03-17 54.60 54.75 54.58 54.70 1.8M
2021-03-16 54.62 54.65 54.61 54.61 1.7M
2021-03-15 54.59 54.62 54.58 54.62 2.0M
2021-03-12 54.58 54.62 54.56 54.59 1.3M
2021-03-11 54.77 54.77 54.62 54.67 2.2M
2021-03-10 54.53 54.64 54.53 54.62 2.5M
2021-03-09 54.52 54.57 54.52 54.54 2.1M
2021-03-08 54.63 54.63 54.49 54.50 2.0M
2021-03-05 54.65 54.69 54.61 54.68 4.1M
2021-03-04 54.75 54.80 54.70 54.70 3.7M
2021-03-03 54.80 54.80 54.76 54.76 2.7M
2021-03-02 54.80 54.85 54.78 54.85 3.5M
2021-03-01 54.79 54.83 54.77 54.82 5.2M
2021-02-26 54.89 54.90 54.48 54.87 2.1M
2021-02-25 54.84 54.96 54.73 54.76 7.1M
2021-02-24 54.74 55.05 54.69 55.01 5.5M
2021-02-23 55.00 55.02 54.96 55.02 1.5M
2021-02-22 55.03 55.03 54.98 54.99 2.6M
2021-02-19 55.05 55.08 55.03 55.03 2.1M
2021-02-18 55.27 55.27 55.01 55.06 2.8M
2021-02-17 55.07 55.08 55.04 55.08 3.5M
2021-02-16 55.14 55.14 55.03 55.04 3.3M
2021-02-12 55.10 55.11 55.08 55.08 4.3M
2021-02-11 55.11 55.12 55.09 55.10 3.3M
2021-02-10 55.11 55.11 55.08 55.09 2.6M
2021-02-09 55.07 55.12 55.07 55.08 3.2M
2021-02-08 55.08 55.11 55.07 55.08 3.1M
2021-02-05 55.08 55.10 55.05 55.09 1.8M
2021-02-04 55.05 55.08 55.04 55.08 1.7M
2021-02-03 55.07 55.07 55.03 55.06 2.1M
2021-02-02 55.05 55.06 55.02 55.06 2.6M
2021-02-01 55.04 55.08 55.03 55.07 1.9M
2021-01-29 55.06 55.12 55.05 55.12 1.6M
2021-01-28 55.10 55.12 55.05 55.10 2.2M
2021-01-27 55.13 55.14 55.10 55.11 2.2M
2021-01-26 55.11 55.14 55.08 55.12 2.6M
2021-01-25 55.10 55.15 55.07 55.13 1.7M
2021-01-22 55.18 55.18 55.08 55.13 5.3M
2021-01-21 55.08 55.12 55.06 55.12 2.9M
2021-01-20 55.10 55.11 55.06 55.11 2.5M
2021-01-19 55.09 55.09 55.06 55.08 4.5M
2021-01-15 55.07 55.09 55.06 55.07 3.3M
2021-01-14 55.10 55.12 55.05 55.07 10.0M
2021-01-13 55.05 55.13 55.05 55.12 3.8M
2021-01-12 55.03 55.07 55.01 55.07 4.4M
2021-01-11 55.09 55.09 55.03 55.03 2.6M
2021-01-08 55.09 55.09 55.04 55.08 2.0M
2021-01-07 55.05 55.10 55.05 55.09 2.1M
2021-01-06 55.10 55.11 55.06 55.09 2.0M
2021-01-05 55.06 55.15 55.06 55.14 2.5M
2021-01-04 55.17 55.18 55.13 55.17 1.8M