iShares Broad USD Investment Grade Corporate Bond ETF

USIG
🏛️ usa →
52.09
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 59.85 59.92 59.73 59.74 0.5M
2021-12-30 59.76 59.84 59.62 59.83 0.5M
2021-12-29 59.68 59.73 59.55 59.64 1.2M
2021-12-28 60.05 60.06 59.82 59.87 0.7M
2021-12-27 59.83 59.98 59.78 59.94 1.4M
2021-12-23 59.88 59.90 59.71 59.83 1.0M
2021-12-22 59.90 59.92 59.79 59.90 0.5M
2021-12-21 59.60 59.84 59.57 59.82 2.1M
2021-12-20 59.94 59.96 59.73 59.77 0.6M
2021-12-17 60.12 60.12 59.90 59.98 1.1M
2021-12-16 59.87 59.98 59.78 59.85 0.9M
2021-12-15 59.76 59.97 59.73 59.95 1.5M
2021-12-14 60.00 60.04 59.82 59.91 4.3M
2021-12-13 60.09 60.23 60.08 60.12 0.5M
2021-12-10 59.95 60.07 59.85 59.89 0.6M
2021-12-09 59.95 60.02 59.82 59.84 0.6M
2021-12-08 60.06 60.06 59.76 59.86 0.9M
2021-12-07 60.15 60.32 60.10 60.14 1.3M
2021-12-06 60.39 60.41 60.13 60.15 1.5M
2021-12-03 60.04 60.54 60.02 60.40 2.5M
2021-12-02 59.99 60.06 59.88 60.04 2.2M
2021-12-01 59.85 59.97 59.77 59.93 1.2M
2021-11-30 60.15 60.32 59.96 60.06 3.4M
2021-11-29 59.70 59.99 59.63 59.95 1.5M
2021-11-26 59.76 59.97 59.65 59.95 0.6M
2021-11-24 59.30 59.55 59.24 59.55 0.8M
2021-11-23 59.53 59.56 59.31 59.32 1.0M
2021-11-22 59.88 59.94 59.61 59.64 0.8M
2021-11-19 60.10 60.13 60.01 60.07 2.0M
2021-11-18 59.75 59.93 59.74 59.89 0.5M
2021-11-17 59.56 59.80 59.51 59.78 0.6M
2021-11-16 59.64 59.81 59.58 59.61 1.8M
2021-11-15 59.99 60.00 59.67 59.68 0.5M
2021-11-12 60.14 60.18 59.96 60.04 0.3M
2021-11-11 60.25 60.26 60.03 60.08 0.3M
2021-11-10 60.63 60.63 60.11 60.23 0.7M
2021-11-09 60.81 60.86 60.70 60.73 1.4M
2021-11-08 60.64 60.64 60.49 60.55 0.6M
2021-11-05 60.58 60.75 60.46 60.70 0.6M
2021-11-04 60.16 60.42 60.15 60.34 0.7M
2021-11-03 60.27 60.28 59.97 60.08 0.6M
2021-11-02 60.03 60.24 60.03 60.22 0.5M
2021-11-01 59.88 60.06 59.88 60.04 0.5M
2021-10-29 60.04 60.30 60.02 60.23 1.0M
2021-10-27 60.21 60.40 60.10 60.30 0.4M
2021-10-26 59.93 60.01 59.81 60.01 0.4M
2021-10-25 59.78 59.90 59.77 59.81 0.3M
2021-10-22 59.71 59.82 59.65 59.78 0.7M
2021-10-21 59.68 59.73 59.56 59.62 0.5M
2021-10-20 59.77 59.87 59.70 59.71 0.5M
2021-10-19 59.96 59.96 59.79 59.79 0.7M
2021-10-18 60.01 60.12 59.92 60.06 1.0M
2021-10-15 60.12 60.14 60.04 60.13 2.4M
2021-10-14 60.17 60.28 60.13 60.26 0.6M
2021-10-13 59.91 60.10 59.91 60.09 0.6M
2021-10-12 59.54 59.86 59.54 59.84 0.5M
2021-10-11 59.56 59.65 59.54 59.56 0.3M
2021-10-08 59.83 59.83 59.61 59.66 2.0M
2021-10-07 59.96 59.99 59.85 59.85 0.6M
2021-10-06 60.08 60.12 60.00 60.11 1.0M
2021-10-05 60.20 60.24 60.05 60.10 1.0M
2021-10-04 60.24 60.31 60.16 60.25 0.8M
2021-10-01 60.18 60.41 60.16 60.34 0.6M
2021-09-30 60.19 60.21 60.07 60.10 0.9M
2021-09-29 60.37 60.45 60.15 60.20 3.2M
2021-09-28 60.41 60.41 60.20 60.20 1.2M
2021-09-27 60.64 60.76 60.61 60.71 0.6M
2021-09-24 60.80 60.84 60.70 60.76 1.0M
2021-09-23 61.06 61.06 60.80 60.87 1.4M
2021-09-22 61.12 61.24 61.06 61.24 0.8M
2021-09-21 61.14 61.16 61.08 61.11 0.6M
2021-09-20 61.01 61.14 61.00 61.14 0.8M
2021-09-17 60.94 60.98 60.88 60.97 0.7M
2021-09-16 60.98 61.11 60.95 61.08 5.8M
2021-09-15 61.18 61.20 61.07 61.15 0.7M
2021-09-14 61.11 61.29 61.08 61.21 3.0M
2021-09-13 61.03 61.11 61.03 61.05 0.4M
2021-09-10 61.04 61.06 60.87 60.93 0.5M
2021-09-09 60.86 61.11 60.80 61.09 0.9M
2021-09-08 60.71 60.82 60.64 60.77 0.6M
2021-09-07 60.66 60.67 60.52 60.61 0.5M
2021-09-03 60.83 60.89 60.80 60.85 0.9M
2021-09-02 60.99 61.00 60.92 61.00 1.0M
2021-09-01 60.98 60.98 60.80 60.90 1.2M
2021-08-31 61.06 61.16 60.95 61.00 0.6M
2021-08-30 60.97 61.10 60.93 61.08 0.9M
2021-08-27 60.78 61.02 60.71 61.00 1.2M
2021-08-26 60.81 60.81 60.66 60.73 5.3M
2021-08-25 60.89 60.91 60.67 60.74 0.6M
2021-08-24 60.94 60.97 60.84 60.86 0.6M
2021-08-23 60.99 61.04 60.95 60.99 1.2M
2021-08-20 60.99 61.03 60.94 60.97 1.0M
2021-08-19 60.90 60.99 60.82 60.94 0.5M
2021-08-18 60.84 60.91 60.74 60.81 0.4M
2021-08-17 60.87 60.94 60.81 60.86 0.4M
2021-08-16 61.03 61.12 60.92 60.93 0.3M
2021-08-13 60.69 60.90 60.67 60.90 0.5M
2021-08-12 60.54 60.60 60.48 60.59 0.3M
2021-08-11 60.46 60.65 60.36 60.53 0.4M
2021-08-10 60.60 60.60 60.44 60.46 0.6M
2021-08-09 60.75 60.80 60.54 60.55 0.5M
2021-08-06 60.86 60.92 60.74 60.76 0.3M
2021-08-05 61.26 61.26 61.13 61.13 0.3M
2021-08-04 61.45 61.51 61.12 61.33 0.4M
2021-08-03 61.31 61.38 61.27 61.32 0.3M
2021-08-02 61.19 61.40 61.16 61.27 0.4M
2021-07-30 61.21 61.30 61.18 61.25 0.5M
2021-07-29 61.19 61.23 61.13 61.18 0.4M
2021-07-28 61.13 61.31 61.08 61.30 1.4M
2021-07-27 61.20 61.23 61.10 61.22 0.6M
2021-07-26 61.16 61.17 60.99 61.02 0.8M
2021-07-23 60.97 61.12 60.94 61.11 0.8M
2021-07-22 61.00 61.19 60.96 61.15 0.6M
2021-07-21 60.95 61.01 60.87 60.94 0.6M
2021-07-20 61.40 61.44 61.09 61.16 1.0M
2021-07-19 61.14 61.28 61.10 61.22 0.7M
2021-07-16 60.75 60.90 60.75 60.84 0.6M
2021-07-15 60.95 60.95 60.77 60.93 0.6M
2021-07-14 60.71 60.82 60.70 60.82 0.7M
2021-07-13 60.77 60.83 60.48 60.55 0.8M
2021-07-12 60.83 60.84 60.71 60.74 0.6M
2021-07-09 60.77 60.81 60.74 60.77 0.8M
2021-07-08 60.94 61.06 60.90 61.01 1.2M
2021-07-07 60.86 61.01 60.82 60.93 2.5M
2021-07-06 60.68 60.89 60.68 60.79 0.6M
2021-07-02 60.46 60.59 60.42 60.59 0.4M
2021-07-01 60.46 60.51 60.34 60.44 0.5M
2021-06-30 60.61 60.68 60.56 60.59 1.0M
2021-06-29 60.37 60.52 60.37 60.51 0.5M
2021-06-28 60.37 60.51 60.36 60.48 0.5M
2021-06-25 60.43 60.43 60.15 60.28 1.5M
2021-06-24 60.38 60.43 60.33 60.41 0.6M
2021-06-23 60.31 60.38 60.27 60.31 0.6M
2021-06-22 60.16 60.40 60.11 60.40 0.6M
2021-06-21 60.40 60.41 60.27 60.31 0.8M
2021-06-18 60.42 60.64 60.34 60.59 1.0M
2021-06-17 60.20 60.54 60.18 60.32 1.6M
2021-06-16 60.27 60.37 59.90 60.04 1.5M
2021-06-15 60.14 60.23 60.10 60.22 1.8M
2021-06-14 60.30 60.30 60.11 60.17 1.5M
2021-06-11 60.39 60.40 60.30 60.36 0.7M
2021-06-10 60.03 60.35 60.00 60.35 0.8M
2021-06-09 60.16 60.21 60.06 60.14 0.9M
2021-06-08 59.94 59.97 59.90 59.93 0.4M
2021-06-07 59.78 59.81 59.74 59.80 0.5M
2021-06-04 59.62 59.83 59.61 59.83 0.5M
2021-06-03 59.53 59.57 59.47 59.50 0.9M
2021-06-02 59.65 59.70 59.63 59.69 0.9M
2021-06-01 59.52 59.60 59.44 59.58 0.6M
2021-05-28 59.70 59.84 59.67 59.67 0.8M
2021-05-27 59.75 59.76 59.62 59.67 2.1M
2021-05-26 59.75 59.85 59.71 59.80 0.8M
2021-05-25 59.70 59.84 59.70 59.84 0.7M
2021-05-24 59.58 59.67 59.37 59.63 1.8M
2021-05-21 59.59 59.61 59.48 59.52 0.9M
2021-05-20 59.35 59.51 59.32 59.48 1.7M
2021-05-19 59.25 59.34 59.01 59.17 3.7M
2021-05-18 59.32 59.33 59.26 59.26 0.4M
2021-05-17 59.45 59.45 59.38 59.41 1.1M
2021-05-14 59.37 59.46 59.33 59.46 1.5M
2021-05-13 59.19 59.29 59.17 59.25 1.2M
2021-05-12 59.17 59.21 59.00 59.06 0.9M
2021-05-11 59.33 59.37 59.26 59.33 0.8M
2021-05-10 59.65 59.73 59.47 59.49 2.4M
2021-05-07 59.83 59.93 59.64 59.71 0.7M
2021-05-06 59.58 59.71 59.57 59.71 1.1M
2021-05-05 59.49 59.63 59.47 59.61 0.6M
2021-05-04 59.64 59.66 59.48 59.56 0.5M
2021-05-03 59.48 59.60 59.40 59.52 0.6M
2021-04-30 59.46 59.55 59.42 59.55 0.6M
2021-04-29 59.32 59.45 59.24 59.45 0.9M
2021-04-28 59.47 59.51 59.31 59.51 2.1M
2021-04-27 59.67 59.67 59.45 59.47 0.7M
2021-04-26 59.72 59.75 59.66 59.68 0.6M
2021-04-23 59.68 59.78 59.63 59.70 2.1M
2021-04-22 59.66 59.71 59.55 59.66 0.5M
2021-04-21 59.49 59.62 59.44 59.62 1.7M
2021-04-20 59.36 59.56 59.35 59.49 0.9M
2021-04-19 59.35 59.42 59.33 59.38 0.4M
2021-04-16 59.53 59.62 59.47 59.47 1.0M
2021-04-15 59.66 59.91 59.66 59.78 1.7M
2021-04-14 59.47 59.54 59.42 59.48 1.5M
2021-04-13 59.28 59.56 59.28 59.56 3.4M
2021-04-12 59.27 59.33 59.22 59.33 1.2M
2021-04-09 59.31 59.46 59.26 59.34 1.3M
2021-04-08 59.31 59.43 59.30 59.42 0.5M
2021-04-07 59.33 59.35 59.18 59.20 1.2M
2021-04-06 59.11 59.36 59.11 59.33 2.1M
2021-04-05 59.05 59.13 58.99 59.01 1.3M
2021-04-01 59.17 59.24 59.08 59.24 0.8M
2021-03-31 59.05 59.21 58.98 59.04 1.3M
2021-03-30 58.80 58.98 58.73 58.98 2.6M
2021-03-29 58.97 58.99 58.78 58.87 0.9M
2021-03-26 58.89 59.05 58.87 58.96 1.3M
2021-03-25 59.09 59.13 58.91 59.00 1.2M
2021-03-24 58.84 59.09 58.81 59.07 3.1M
2021-03-23 58.82 58.95 58.77 58.91 0.6M
2021-03-22 58.73 58.90 58.69 58.76 0.5M
2021-03-19 58.49 58.61 58.44 58.57 0.9M
2021-03-18 58.41 58.59 58.33 58.48 0.6M
2021-03-17 58.57 58.91 58.49 58.80 0.6M
2021-03-16 58.85 58.90 58.70 58.76 0.4M
2021-03-15 58.71 58.85 58.71 58.79 0.9M
2021-03-12 58.76 58.80 58.60 58.65 1.1M
2021-03-11 59.24 59.30 59.12 59.19 2.5M
2021-03-10 59.01 59.21 58.98 59.16 1.0M
2021-03-09 58.82 59.00 58.82 58.94 0.4M
2021-03-08 58.94 58.95 58.57 58.58 4.1M
2021-03-05 58.98 59.09 58.76 59.06 0.6M
2021-03-04 59.48 59.53 59.04 59.09 0.8M
2021-03-03 59.55 59.64 59.45 59.48 0.9M
2021-03-02 59.87 60.05 59.74 59.83 1.2M
2021-03-01 59.73 59.90 59.71 59.90 1.5M
2021-02-26 59.67 59.98 59.48 59.95 0.8M
2021-02-25 59.79 59.83 59.01 59.31 1.3M
2021-02-24 59.74 60.13 59.67 60.11 1.2M
2021-02-23 59.88 60.07 59.82 60.07 1.1M
2021-02-22 60.20 60.32 59.99 60.02 0.6M
2021-02-19 60.50 60.56 60.27 60.32 0.7M
2021-02-18 60.63 60.71 60.52 60.65 0.7M
2021-02-17 60.70 60.74 60.60 60.74 0.9M
2021-02-16 60.62 60.62 60.48 60.53 1.2M
2021-02-12 60.85 60.95 60.78 60.85 2.0M
2021-02-11 61.15 61.16 60.98 61.02 0.7M
2021-02-10 61.09 61.14 61.05 61.13 1.1M
2021-02-09 61.11 61.14 60.96 61.00 1.1M
2021-02-08 60.95 61.08 60.92 61.07 1.2M
2021-02-05 61.03 61.08 60.87 60.89 0.7M
2021-02-04 60.90 61.02 60.84 61.02 1.4M
2021-02-03 60.99 61.01 60.93 60.96 1.2M
2021-02-02 61.00 61.11 60.98 61.05 0.6M
2021-02-01 61.10 61.22 61.06 61.19 0.4M
2021-01-29 61.13 61.32 61.09 61.21 1.2M
2021-01-28 61.35 61.41 61.25 61.29 0.6M
2021-01-27 61.48 61.49 61.33 61.38 0.6M
2021-01-26 61.32 61.49 61.31 61.45 0.6M
2021-01-25 61.32 61.46 61.30 61.45 0.8M
2021-01-22 61.20 61.29 61.16 61.22 0.7M
2021-01-21 61.22 61.29 61.15 61.29 0.7M
2021-01-20 61.39 61.46 61.36 61.39 1.1M
2021-01-19 61.29 61.43 61.27 61.40 1.3M
2021-01-15 61.35 61.37 61.26 61.31 2.5M
2021-01-14 61.46 61.50 61.20 61.25 1.6M
2021-01-13 61.19 61.47 61.19 61.43 2.4M
2021-01-12 60.93 61.10 60.80 61.08 4.2M
2021-01-11 61.03 61.05 60.95 60.95 0.5M
2021-01-08 61.21 61.21 61.04 61.16 1.4M
2021-01-07 61.09 61.22 61.08 61.20 0.8M
2021-01-06 61.19 61.25 61.03 61.24 0.7M
2021-01-05 61.64 61.64 61.46 61.61 0.4M
2021-01-04 61.91 61.91 61.73 61.79 0.8M