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
2022-12-30 49.27 49.32 49.05 49.11 1.3M
2022-12-29 49.26 49.41 49.22 49.38 1.3M
2022-12-28 49.35 49.41 49.10 49.11 0.9M
2022-12-27 49.44 49.52 49.23 49.23 0.8M
2022-12-23 49.69 49.81 49.63 49.71 0.7M
2022-12-22 49.86 49.90 49.77 49.87 0.8M
2022-12-21 49.85 49.90 49.71 49.87 0.6M
2022-12-20 49.67 49.69 49.53 49.60 0.6M
2022-12-19 50.19 50.19 49.93 50.03 0.9M
2022-12-16 50.16 50.43 50.16 50.39 1.0M
2022-12-15 50.51 50.57 50.40 50.53 0.9M
2022-12-14 50.61 50.72 50.29 50.65 0.8M
2022-12-13 50.94 51.04 50.54 50.61 1.6M
2022-12-12 50.53 50.57 50.20 50.24 0.7M
2022-12-09 50.44 50.47 50.25 50.25 2.8M
2022-12-08 50.57 50.69 50.47 50.54 1.1M
2022-12-07 50.46 50.71 50.43 50.68 2.0M
2022-12-06 50.22 50.30 50.12 50.25 1.0M
2022-12-05 50.18 50.19 49.95 50.11 1.2M
2022-12-02 49.94 50.47 49.87 50.47 2.1M
2022-12-01 49.86 50.23 49.81 50.23 0.8M
2022-11-30 49.29 49.90 49.21 49.90 1.7M
2022-11-29 49.34 49.48 49.26 49.33 1.9M
2022-11-28 49.75 49.81 49.48 49.50 0.7M
2022-11-25 49.71 49.74 49.63 49.73 0.4M
2022-11-23 49.43 49.73 49.43 49.73 0.7M
2022-11-22 49.16 49.36 49.14 49.31 0.5M
2022-11-21 49.21 49.25 49.00 49.01 1.0M
2022-11-18 49.16 49.23 48.99 49.03 1.0M
2022-11-17 48.96 49.10 48.86 49.05 10.0M
2022-11-16 49.07 49.33 49.01 49.30 1.3M
2022-11-15 48.78 48.97 48.70 48.92 0.6M
2022-11-14 48.50 48.56 48.41 48.43 0.6M
2022-11-11 48.48 48.70 48.42 48.63 0.7M
2022-11-10 48.08 48.57 48.08 48.54 1.7M
2022-11-09 47.23 47.46 47.17 47.27 1.0M
2022-11-08 47.28 47.45 47.24 47.32 0.5M
2022-11-07 47.32 47.34 47.10 47.22 0.7M
2022-11-04 47.35 47.47 47.16 47.30 1.4M
2022-11-03 47.02 47.33 46.90 47.22 0.8M
2022-11-02 47.58 47.94 47.25 47.32 1.6M
2022-11-01 47.71 47.76 47.35 47.55 2.8M
2022-10-31 47.53 47.57 47.31 47.44 0.9M
2022-10-28 47.43 47.73 47.42 47.66 0.7M
2022-10-27 47.58 47.77 47.43 47.60 0.8M
2022-10-26 47.35 47.63 47.35 47.43 1.5M
2022-10-25 47.16 47.43 47.16 47.25 0.9M
2022-10-24 46.83 47.02 46.60 46.81 0.8M
2022-10-21 46.53 46.89 46.48 46.82 4.6M
2022-10-20 46.97 47.14 46.68 46.74 0.6M
2022-10-19 47.22 47.32 47.01 47.04 0.6M
2022-10-18 47.58 47.63 47.22 47.58 0.7M
2022-10-17 47.55 47.68 47.33 47.34 1.2M
2022-10-14 47.79 47.79 47.15 47.16 0.6M
2022-10-13 46.75 47.69 46.74 47.54 1.6M
2022-10-12 47.50 47.63 47.39 47.53 5.2M
2022-10-11 47.72 47.87 47.48 47.57 1.4M
2022-10-10 47.94 47.94 47.47 47.64 0.4M
2022-10-07 48.12 48.13 47.91 47.91 0.6M
2022-10-06 48.41 48.50 48.23 48.29 0.4M
2022-10-05 48.44 48.50 48.18 48.44 0.9M
2022-10-04 48.81 48.94 48.68 48.74 2.0M
2022-10-03 48.41 48.90 48.35 48.57 1.4M
2022-09-30 48.31 48.48 48.04 48.05 1.4M
2022-09-29 48.09 48.22 47.86 48.18 1.4M
2022-09-28 48.07 48.52 48.05 48.49 3.2M
2022-09-27 48.27 48.37 47.70 47.75 2.5M
2022-09-26 48.75 48.84 48.24 48.26 0.9M
2022-09-23 48.98 49.02 48.78 48.98 0.6M
2022-09-22 49.23 49.24 48.95 49.05 1.2M
2022-09-21 49.59 49.72 49.23 49.59 0.5M
2022-09-20 49.50 49.63 49.41 49.47 0.4M
2022-09-19 49.60 49.89 49.59 49.85 0.4M
2022-09-16 49.68 49.92 49.66 49.82 0.4M
2022-09-15 49.96 50.03 49.84 49.87 0.4M
2022-09-14 49.90 50.15 49.88 50.06 0.6M
2022-09-13 49.83 49.98 49.76 49.92 1.7M
2022-09-12 50.45 50.55 50.15 50.22 0.7M
2022-09-09 50.34 50.53 50.29 50.30 0.5M
2022-09-08 50.30 50.44 50.22 50.23 0.6M
2022-09-07 50.00 50.38 50.00 50.34 0.4M
2022-09-06 50.17 50.17 49.82 49.82 0.7M
2022-09-02 50.50 50.67 50.35 50.35 0.5M
2022-09-01 50.25 50.32 49.94 50.30 0.9M
2022-08-31 50.98 51.06 50.65 50.68 0.6M
2022-08-30 51.12 51.19 50.84 51.07 0.3M
2022-08-29 51.11 51.12 50.96 51.02 0.6M
2022-08-26 51.43 51.52 51.26 51.32 0.4M
2022-08-25 51.21 51.62 51.16 51.55 0.4M
2022-08-24 51.17 51.19 51.05 51.15 0.5M
2022-08-23 51.18 51.45 51.11 51.23 0.9M
2022-08-22 51.33 51.36 51.15 51.21 0.3M
2022-08-19 51.58 51.58 51.37 51.49 0.6M
2022-08-18 51.96 52.08 51.93 51.94 0.5M
2022-08-17 51.91 52.02 51.73 51.85 0.4M
2022-08-16 52.24 52.25 51.99 52.21 0.6M
2022-08-15 52.45 52.51 52.34 52.37 0.4M
2022-08-12 52.17 52.38 52.04 52.38 0.5M
2022-08-11 52.45 52.63 51.90 51.93 0.7M
2022-08-10 52.19 52.45 52.16 52.35 0.7M
2022-08-09 51.97 52.03 51.88 51.94 0.4M
2022-08-08 52.15 52.30 52.11 52.17 1.1M
2022-08-05 51.92 51.97 51.69 51.94 1.0M
2022-08-04 52.40 52.54 52.26 52.53 0.5M
2022-08-03 52.00 52.43 51.85 52.43 0.5M
2022-08-02 52.51 52.70 51.94 51.98 0.9M
2022-08-01 52.43 52.61 52.39 52.50 1.1M
2022-07-29 52.43 52.71 52.38 52.55 0.8M
2022-07-28 52.42 52.51 52.32 52.44 1.0M
2022-07-27 51.99 52.30 51.97 52.11 0.6M
2022-07-26 51.97 51.98 51.79 51.81 1.0M
2022-07-25 51.86 51.93 51.72 51.80 0.7M
2022-07-22 52.12 52.34 51.94 52.14 1.3M
2022-07-21 51.31 51.79 51.31 51.79 0.7M
2022-07-20 51.46 51.47 51.18 51.21 0.4M
2022-07-19 51.22 51.30 51.09 51.29 0.5M
2022-07-18 51.37 51.39 51.12 51.16 0.9M
2022-07-15 51.21 51.56 51.19 51.45 2.9M
2022-07-14 50.94 51.26 50.83 51.15 4.3M
2022-07-13 50.72 51.43 50.70 51.39 1.6M
2022-07-12 51.25 51.40 51.09 51.09 1.6M
2022-07-11 51.14 51.26 50.94 51.07 0.6M
2022-07-08 50.95 51.01 50.85 50.94 0.7M
2022-07-07 51.22 51.30 51.01 51.05 0.8M
2022-07-06 51.49 51.52 51.09 51.10 2.0M
2022-07-05 51.37 51.51 51.26 51.37 2.4M
2022-07-01 51.17 51.50 50.98 51.35 1.4M
2022-06-30 50.86 51.12 50.86 50.97 0.6M
2022-06-29 50.64 50.82 50.55 50.81 1.2M
2022-06-28 50.53 50.58 50.39 50.55 1.8M
2022-06-27 50.71 50.82 50.57 50.57 1.0M
2022-06-24 50.90 51.17 50.86 50.92 1.3M
2022-06-23 50.80 51.25 50.80 50.91 3.9M
2022-06-22 50.71 50.82 50.60 50.62 0.9M
2022-06-21 50.52 50.68 50.14 50.14 0.8M
2022-06-17 50.71 50.80 50.44 50.69 1.6M
2022-06-16 50.00 50.66 49.93 50.61 1.5M
2022-06-15 50.41 50.62 50.06 50.61 2.1M
2022-06-14 50.35 50.48 49.86 49.92 1.5M
2022-06-13 50.35 50.50 49.86 50.21 1.8M
2022-06-10 51.37 51.37 50.92 51.15 1.7M
2022-06-09 51.77 51.82 51.53 51.55 0.8M
2022-06-08 51.94 52.07 51.80 51.80 1.2M
2022-06-07 51.91 52.18 51.87 52.07 1.0M
2022-06-06 52.11 52.12 51.80 51.83 0.8M
2022-06-03 51.95 52.12 51.95 52.11 0.8M
2022-06-02 52.30 52.32 52.01 52.23 1.4M
2022-06-01 52.62 52.69 52.04 52.21 1.8M
2022-05-31 52.55 52.70 52.33 52.70 1.8M
2022-05-27 52.88 53.01 52.75 52.75 1.1M
2022-05-26 52.73 52.91 52.61 52.69 4.7M
2022-05-25 52.49 52.70 52.44 52.69 0.8M
2022-05-24 51.94 52.35 51.93 52.33 2.4M
2022-05-23 51.83 51.98 51.70 51.80 1.0M
2022-05-20 51.84 51.96 51.78 51.94 0.9M
2022-05-19 51.86 51.99 51.68 51.75 1.0M
2022-05-18 51.37 51.63 51.37 51.61 0.7M
2022-05-17 51.44 51.55 51.39 51.47 0.7M
2022-05-16 51.72 51.91 51.70 51.70 1.0M
2022-05-13 51.78 51.82 51.57 51.68 2.6M
2022-05-12 51.93 52.10 51.86 51.86 1.5M
2022-05-11 51.52 51.93 51.39 51.71 1.2M
2022-05-10 51.82 51.88 51.62 51.64 1.3M
2022-05-09 51.19 51.54 51.11 51.47 1.5M
2022-05-06 51.40 51.58 51.27 51.31 1.7M
2022-05-05 51.97 51.97 51.35 51.90 1.9M
2022-05-04 51.92 52.46 51.67 52.37 2.4M
2022-05-03 52.10 52.20 51.84 51.88 1.6M
2022-05-02 51.75 51.79 51.57 51.67 1.1M
2022-04-29 52.14 52.39 52.00 52.06 0.7M
2022-04-28 52.36 52.56 52.23 52.56 0.6M
2022-04-27 52.84 52.87 52.37 52.37 1.2M
2022-04-26 53.03 53.04 52.74 52.82 1.2M
2022-04-25 52.59 52.91 52.58 52.80 1.2M
2022-04-22 52.24 52.46 52.14 52.33 1.1M
2022-04-21 52.77 52.78 52.28 52.42 0.8M
2022-04-20 52.71 52.98 52.63 52.85 0.9M
2022-04-19 52.58 52.66 52.45 52.48 1.9M
2022-04-18 53.03 53.06 52.76 52.81 0.9M
2022-04-14 53.55 53.57 53.06 53.08 0.8M
2022-04-13 53.38 53.63 53.35 53.60 0.8M
2022-04-12 53.61 53.72 53.36 53.36 1.1M
2022-04-11 53.46 53.49 53.23 53.36 1.0M
2022-04-08 53.71 53.82 53.57 53.70 0.7M
2022-04-07 54.16 54.19 53.95 54.04 0.8M
2022-04-06 53.97 54.40 53.87 54.18 1.1M
2022-04-05 55.01 55.07 54.32 54.44 5.5M
2022-04-04 55.10 55.19 54.94 55.16 0.8M
2022-04-01 54.65 55.17 54.64 55.03 1.1M
2022-03-31 55.11 55.26 55.01 55.04 2.3M
2022-03-30 54.88 55.14 54.83 55.10 1.7M
2022-03-29 54.81 55.04 54.77 54.98 1.4M
2022-03-28 54.52 54.72 54.45 54.64 1.7M
2022-03-25 54.64 54.64 54.26 54.46 12.2M
2022-03-24 54.52 54.84 54.39 54.80 1.3M
2022-03-23 54.69 54.84 54.58 54.81 0.6M
2022-03-22 54.60 54.71 54.57 54.67 0.8M
2022-03-21 55.04 55.14 54.71 54.80 1.5M
2022-03-18 55.22 55.45 55.19 55.40 1.9M
2022-03-17 55.14 55.43 55.08 55.34 0.8M
2022-03-16 54.78 54.99 54.33 54.99 2.8M
2022-03-15 54.60 54.67 54.46 54.64 1.2M
2022-03-14 54.62 54.62 54.34 54.36 2.0M
2022-03-11 55.05 55.10 54.96 55.02 0.6M
2022-03-10 55.25 55.26 54.88 55.06 0.9M
2022-03-09 55.51 55.67 55.49 55.52 1.0M
2022-03-08 55.45 55.66 55.27 55.47 1.0M
2022-03-07 56.01 56.15 55.73 55.78 1.0M
2022-03-04 56.53 56.58 56.26 56.29 2.7M
2022-03-03 56.26 56.37 56.17 56.29 2.4M
2022-03-02 56.55 56.57 56.08 56.08 3.0M
2022-03-01 56.79 57.15 56.71 56.83 1.2M
2022-02-28 56.50 56.83 56.48 56.83 1.7M
2022-02-25 56.23 56.32 56.17 56.31 1.3M
2022-02-24 55.95 56.23 55.95 56.20 2.4M
2022-02-23 56.31 56.32 55.98 56.01 0.8M
2022-02-22 56.32 56.41 56.27 56.40 0.6M
2022-02-18 56.50 56.51 56.34 56.47 1.2M
2022-02-17 56.38 56.51 56.28 56.38 0.8M
2022-02-16 56.38 56.38 56.09 56.32 4.4M
2022-02-15 56.39 56.50 56.24 56.26 1.6M
2022-02-14 56.62 56.69 56.46 56.48 0.9M
2022-02-11 56.64 56.91 56.45 56.89 1.5M
2022-02-10 56.88 56.99 56.52 56.53 1.3M
2022-02-09 57.22 57.34 57.16 57.16 1.5M
2022-02-08 57.17 57.19 57.02 57.04 4.0M
2022-02-07 57.10 57.26 57.06 57.22 1.1M
2022-02-04 57.25 57.25 57.03 57.14 0.8M
2022-02-03 57.64 57.69 57.52 57.60 2.1M
2022-02-02 58.04 58.16 57.94 57.94 1.2M
2022-02-01 57.91 57.98 57.72 57.94 1.2M
2022-01-31 57.87 58.05 57.84 58.00 1.2M
2022-01-28 57.73 58.01 57.70 57.99 1.3M
2022-01-27 57.98 58.12 57.88 57.96 1.4M
2022-01-26 58.29 58.31 57.79 57.81 1.0M
2022-01-25 58.32 58.40 58.14 58.17 1.0M
2022-01-24 58.47 58.48 58.28 58.30 2.3M
2022-01-21 58.38 58.52 58.35 58.46 1.3M
2022-01-20 58.20 58.27 58.08 58.14 0.9M
2022-01-19 58.19 58.34 58.12 58.14 3.5M
2022-01-18 58.28 58.28 58.06 58.06 1.4M
2022-01-14 58.75 58.76 58.51 58.54 0.7M
2022-01-13 58.87 58.96 58.74 58.94 1.1M
2022-01-12 58.90 58.96 58.79 58.79 0.6M
2022-01-11 58.68 58.86 58.63 58.83 0.8M
2022-01-10 58.63 58.73 58.50 58.73 0.7M
2022-01-07 58.88 58.89 58.65 58.73 1.2M
2022-01-06 58.92 59.00 58.84 58.94 2.1M
2022-01-05 59.37 59.38 59.01 59.01 1.5M
2022-01-04 59.20 59.32 59.12 59.32 1.1M
2022-01-03 59.48 59.48 59.26 59.26 1.1M