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
2023-12-29 51.28 51.37 51.21 51.26 1.4M
2023-12-28 51.41 51.48 51.34 51.37 0.7M
2023-12-27 51.34 51.50 51.25 51.48 0.7M
2023-12-26 51.05 51.14 51.01 51.10 0.9M
2023-12-22 51.17 51.21 50.99 51.03 0.8M
2023-12-21 51.20 51.24 50.99 51.09 1.6M
2023-12-20 51.05 51.11 50.93 51.07 0.8M
2023-12-19 50.95 51.05 50.92 50.95 0.6M
2023-12-18 50.94 50.98 50.85 50.85 0.6M
2023-12-15 51.01 51.07 50.94 50.99 0.8M
2023-12-14 50.98 51.18 50.93 51.06 1.1M
2023-12-13 50.29 50.88 50.22 50.81 1.8M
2023-12-12 49.93 50.16 49.85 50.14 2.2M
2023-12-11 49.88 49.94 49.76 49.93 1.0M
2023-12-08 49.94 50.04 49.87 49.94 0.9M
2023-12-07 50.11 50.27 50.07 50.17 0.7M
2023-12-06 50.12 50.23 50.06 50.14 1.7M
2023-12-05 49.82 50.04 49.81 49.99 0.9M
2023-12-04 49.70 49.76 49.58 49.68 1.0M
2023-12-01 49.42 49.88 49.38 49.85 0.9M
2023-11-30 49.64 49.67 49.48 49.61 0.7M
2023-11-29 49.62 49.77 49.59 49.76 0.7M
2023-11-28 49.17 49.45 49.16 49.44 1.0M
2023-11-27 49.05 49.26 49.00 49.25 1.4M
2023-11-24 49.00 49.05 48.95 48.96 0.3M
2023-11-22 49.12 49.18 49.00 49.15 0.5M
2023-11-21 49.00 49.04 48.90 49.02 0.9M
2023-11-20 48.78 48.99 48.78 48.96 0.7M
2023-11-17 48.83 48.90 48.75 48.84 0.6M
2023-11-16 48.66 48.75 48.59 48.75 3.2M
2023-11-15 48.50 48.51 48.33 48.41 0.8M
2023-11-14 48.64 48.70 48.58 48.63 0.8M
2023-11-13 47.91 48.05 47.84 48.04 1.0M
2023-11-10 48.10 48.11 47.96 48.05 0.5M
2023-11-09 48.20 48.20 47.81 47.87 0.8M
2023-11-08 48.10 48.26 48.10 48.23 0.7M
2023-11-07 47.92 48.14 47.88 48.05 1.0M
2023-11-06 47.85 47.92 47.73 47.78 0.7M
2023-11-03 48.21 48.30 47.96 47.99 1.3M
2023-11-02 47.76 47.82 47.65 47.77 1.1M
2023-11-01 47.03 47.40 47.01 47.38 1.2M
2023-10-31 47.13 47.26 47.03 47.04 1.0M
2023-10-30 47.11 47.18 46.99 47.09 3.7M
2023-10-27 47.22 47.27 47.08 47.21 0.9M
2023-10-26 47.05 47.28 46.99 47.27 0.6M
2023-10-25 47.14 47.14 46.92 46.99 0.9M
2023-10-24 47.20 47.34 47.11 47.33 0.7M
2023-10-23 46.79 47.24 46.72 47.15 1.0M
2023-10-20 46.78 46.91 46.78 46.87 1.2M
2023-10-19 46.93 47.02 46.70 46.72 6.6M
2023-10-18 47.11 47.13 46.93 46.98 0.7M
2023-10-17 47.21 47.35 47.11 47.24 0.9M
2023-10-16 47.64 47.65 47.54 47.56 0.5M
2023-10-13 47.89 47.91 47.73 47.81 0.6M
2023-10-12 47.92 47.96 47.52 47.61 0.5M
2023-10-11 47.94 48.00 47.81 47.96 3.9M
2023-10-10 47.61 47.88 47.54 47.76 0.5M
2023-10-09 47.49 47.79 47.44 47.79 0.5M
2023-10-06 47.08 47.39 47.01 47.30 0.8M
2023-10-05 47.53 47.58 47.35 47.43 0.7M
2023-10-04 47.32 47.47 47.17 47.43 2.1M
2023-10-03 47.42 47.50 47.08 47.13 1.9M
2023-10-02 47.69 47.75 47.54 47.58 2.4M
2023-09-29 48.28 48.36 47.97 48.07 0.8M
2023-09-28 47.87 48.12 47.78 48.11 1.4M
2023-09-27 48.35 48.38 47.89 48.03 1.0M
2023-09-26 48.35 48.38 48.16 48.19 2.0M
2023-09-25 48.35 48.46 48.28 48.30 0.5M
2023-09-22 48.52 48.67 48.46 48.65 0.6M
2023-09-21 48.48 48.49 48.39 48.41 0.5M
2023-09-20 48.91 48.98 48.76 48.76 0.9M
2023-09-19 48.80 48.85 48.76 48.76 0.8M
2023-09-18 48.75 48.91 48.75 48.90 0.8M
2023-09-15 48.87 48.88 48.76 48.82 0.5M
2023-09-14 49.01 49.02 48.88 48.90 0.9M
2023-09-13 48.81 48.99 48.81 48.95 2.1M
2023-09-12 48.87 48.89 48.80 48.86 1.1M
2023-09-11 48.90 48.92 48.82 48.88 0.9M
2023-09-08 49.03 49.12 48.95 48.96 0.8M
2023-09-07 48.81 48.94 48.78 48.94 1.2M
2023-09-06 48.86 48.86 48.67 48.77 0.5M
2023-09-05 48.96 48.96 48.78 48.80 0.6M
2023-09-01 49.33 49.33 49.01 49.07 0.8M
2023-08-31 49.49 49.59 49.47 49.50 0.6M
2023-08-30 49.48 49.54 49.41 49.42 0.7M
2023-08-29 49.09 49.48 49.09 49.47 0.6M
2023-08-28 49.18 49.20 49.05 49.14 2.2M
2023-08-25 48.98 49.13 48.86 49.02 0.5M
2023-08-24 49.07 49.13 48.99 49.01 0.9M
2023-08-23 48.92 49.16 48.89 49.14 0.7M
2023-08-22 48.57 48.66 48.51 48.62 0.8M
2023-08-21 48.59 48.63 48.46 48.53 0.6M
2023-08-18 48.61 48.83 48.61 48.78 3.3M
2023-08-17 48.70 48.72 48.51 48.62 0.5M
2023-08-16 48.85 48.96 48.66 48.71 0.5M
2023-08-15 48.97 49.05 48.87 48.89 0.7M
2023-08-14 49.07 49.18 48.96 49.05 0.7M
2023-08-11 49.07 49.23 49.06 49.09 0.5M
2023-08-10 49.56 49.65 49.21 49.21 0.5M
2023-08-09 49.53 49.56 49.46 49.51 0.5M
2023-08-08 49.47 49.56 49.42 49.46 0.5M
2023-08-07 49.36 49.39 49.25 49.31 0.5M
2023-08-04 49.13 49.46 49.13 49.41 0.9M
2023-08-03 49.01 49.05 48.90 49.00 0.8M
2023-08-02 49.33 49.35 49.16 49.32 0.7M
2023-08-01 49.68 49.72 49.49 49.52 0.9M
2023-07-31 49.98 50.13 49.95 50.07 0.6M
2023-07-28 49.90 49.96 49.81 49.95 0.8M
2023-07-27 50.12 50.14 49.65 49.70 1.5M
2023-07-26 50.10 50.20 50.00 50.16 0.9M
2023-07-25 49.92 50.03 49.92 49.99 0.9M
2023-07-24 50.17 50.21 50.03 50.04 0.7M
2023-07-21 50.17 50.17 50.06 50.10 3.8M
2023-07-20 50.11 50.12 49.90 50.02 1.5M
2023-07-19 50.24 50.30 50.15 50.28 0.5M
2023-07-18 50.14 50.19 50.06 50.08 0.6M
2023-07-17 49.90 49.98 49.85 49.94 0.9M
2023-07-14 50.12 50.16 49.86 49.89 0.5M
2023-07-13 50.07 50.21 50.04 50.20 0.6M
2023-07-12 49.74 49.94 49.74 49.91 0.9M
2023-07-11 49.42 49.56 49.40 49.53 0.9M
2023-07-10 49.21 49.39 49.17 49.37 0.6M
2023-07-07 49.19 49.30 49.15 49.15 0.5M
2023-07-06 49.24 49.27 49.03 49.18 2.4M
2023-07-05 49.77 49.77 49.50 49.54 0.6M
2023-07-03 49.93 50.05 49.81 49.82 0.8M
2023-06-30 49.93 50.09 49.86 50.09 0.5M
2023-06-29 49.85 49.85 49.71 49.83 0.9M
2023-06-28 50.03 50.15 49.95 50.14 0.6M
2023-06-27 50.08 50.13 49.89 49.96 1.8M
2023-06-26 50.08 50.10 50.00 50.04 1.4M
2023-06-23 50.12 50.13 49.89 49.98 0.4M
2023-06-22 49.93 50.00 49.80 49.88 0.4M
2023-06-21 49.91 50.10 49.83 50.05 0.4M
2023-06-20 50.02 50.14 50.02 50.09 1.1M
2023-06-16 49.91 49.99 49.81 49.93 0.7M
2023-06-15 49.93 50.05 49.84 50.03 1.4M
2023-06-14 49.71 49.82 49.52 49.70 0.7M
2023-06-13 49.83 49.88 49.54 49.61 0.7M
2023-06-12 49.70 49.78 49.54 49.77 0.6M
2023-06-09 49.62 49.72 49.60 49.66 0.6M
2023-06-08 49.56 49.80 49.53 49.77 0.8M
2023-06-07 49.81 49.85 49.47 49.47 0.5M
2023-06-06 49.79 49.84 49.67 49.83 0.5M
2023-06-05 49.72 49.91 49.67 49.75 0.7M
2023-06-02 49.99 50.01 49.82 49.83 0.9M
2023-06-01 49.99 50.06 49.92 50.00 1.4M
2023-05-31 49.86 50.06 49.82 50.00 0.6M
2023-05-30 49.73 49.88 49.72 49.87 0.7M
2023-05-26 49.43 49.59 49.40 49.57 0.7M
2023-05-25 49.63 49.63 49.40 49.44 0.7M
2023-05-24 49.77 49.77 49.56 49.57 0.9M
2023-05-23 49.61 49.77 49.57 49.75 0.9M
2023-05-22 49.70 49.80 49.65 49.67 0.5M
2023-05-19 49.74 49.81 49.64 49.68 0.4M
2023-05-18 49.78 49.82 49.69 49.76 1.3M
2023-05-17 50.00 50.07 49.90 49.94 0.9M
2023-05-16 49.98 50.03 49.92 49.95 0.6M
2023-05-15 50.17 50.18 50.09 50.15 1.7M
2023-05-12 50.62 50.62 50.34 50.34 0.4M
2023-05-11 50.68 50.69 50.55 50.60 0.5M
2023-05-10 50.38 50.46 50.34 50.45 0.5M
2023-05-09 50.13 50.23 50.12 50.13 0.6M
2023-05-08 50.19 50.24 50.09 50.14 0.5M
2023-05-05 50.50 50.55 50.36 50.42 0.9M
2023-05-04 50.45 50.74 50.43 50.61 3.9M
2023-05-03 50.65 50.84 50.53 50.68 0.7M
2023-05-02 50.27 50.59 50.21 50.58 0.6M
2023-05-01 50.47 50.51 50.04 50.09 0.7M
2023-04-28 50.86 50.91 50.72 50.89 0.6M
2023-04-27 50.69 50.69 50.55 50.58 0.5M
2023-04-26 50.96 50.97 50.68 50.75 0.5M
2023-04-25 50.88 50.99 50.83 50.93 0.8M
2023-04-24 50.61 50.70 50.58 50.68 0.5M
2023-04-21 50.65 50.67 50.40 50.50 2.3M
2023-04-20 50.44 50.54 50.18 50.51 0.4M
2023-04-19 50.42 50.42 50.28 50.31 0.6M
2023-04-18 50.48 50.56 50.45 50.52 0.6M
2023-04-17 50.52 50.55 50.34 50.38 0.7M
2023-04-14 50.63 50.71 50.51 50.65 0.3M
2023-04-13 50.85 50.90 50.73 50.80 0.8M
2023-04-12 50.98 50.98 50.65 50.71 0.7M
2023-04-11 50.80 50.83 50.68 50.78 0.9M
2023-04-10 50.77 50.81 50.60 50.80 1.0M
2023-04-06 51.06 51.10 50.96 51.00 0.6M
2023-04-05 50.93 51.09 50.90 51.04 1.5M
2023-04-04 50.61 50.92 50.57 50.89 1.2M
2023-04-03 50.48 50.84 50.46 50.80 1.1M
2023-03-31 50.52 50.73 50.42 50.66 0.4M
2023-03-30 50.27 50.41 50.25 50.31 0.5M
2023-03-29 50.03 50.28 49.98 50.28 0.7M
2023-03-28 50.11 50.17 50.02 50.12 2.0M
2023-03-27 50.27 50.45 50.01 50.16 0.9M
2023-03-24 50.70 50.75 50.59 50.68 3.4M
2023-03-23 50.34 50.60 50.29 50.56 1.1M
2023-03-22 50.11 50.70 50.00 50.40 1.2M
2023-03-21 50.14 50.17 49.99 50.16 0.5M
2023-03-20 50.12 50.20 49.94 50.01 1.7M
2023-03-17 50.11 50.47 50.02 50.10 1.1M
2023-03-16 50.15 50.22 49.78 49.88 0.8M
2023-03-15 49.81 50.17 49.78 50.04 1.0M
2023-03-14 49.75 50.00 49.62 49.67 1.0M
2023-03-13 50.03 50.36 49.67 49.71 1.6M
2023-03-10 49.61 49.85 49.53 49.74 0.8M
2023-03-09 49.18 49.32 49.10 49.16 2.6M
2023-03-08 49.28 49.41 49.03 49.13 0.5M
2023-03-07 49.40 49.41 49.12 49.20 0.6M
2023-03-06 49.56 49.57 49.30 49.31 1.5M
2023-03-03 49.28 49.45 49.19 49.44 0.6M
2023-03-02 48.85 49.03 48.80 49.02 0.7M
2023-03-01 49.16 49.20 48.97 49.01 0.5M
2023-02-28 49.26 49.45 49.18 49.44 0.5M
2023-02-27 49.45 49.55 49.37 49.40 0.5M
2023-02-24 49.37 49.45 49.30 49.38 4.7M
2023-02-23 49.52 49.70 49.47 49.68 0.6M
2023-02-22 49.47 49.55 49.37 49.41 0.8M
2023-02-21 49.51 49.53 49.28 49.30 0.6M
2023-02-17 49.54 49.84 49.53 49.84 0.4M
2023-02-16 49.79 49.87 49.66 49.67 0.6M
2023-02-15 50.06 50.08 49.88 49.96 0.4M
2023-02-14 50.20 50.29 49.90 50.14 0.8M
2023-02-13 50.10 50.25 50.09 50.22 1.0M
2023-02-10 50.30 50.32 50.08 50.09 0.6M
2023-02-09 50.85 50.85 50.35 50.36 2.0M
2023-02-08 50.63 50.73 50.49 50.67 0.5M
2023-02-07 50.67 50.95 50.58 50.62 2.7M
2023-02-06 50.81 50.84 50.71 50.75 1.6M
2023-02-03 51.07 51.18 50.96 51.08 4.6M
2023-02-02 51.72 51.77 51.51 51.53 1.8M
2023-02-01 51.18 51.56 50.98 51.46 0.9M
2023-01-31 51.13 51.24 50.93 51.24 2.1M
2023-01-30 50.91 51.07 50.87 50.87 0.5M
2023-01-27 50.98 51.09 50.95 51.03 1.0M
2023-01-26 51.19 51.25 51.00 51.14 2.0M
2023-01-25 51.13 51.20 50.99 51.16 0.8M
2023-01-24 50.93 51.18 50.82 51.15 1.9M
2023-01-23 50.89 51.04 50.87 50.91 0.9M
2023-01-20 51.04 51.08 50.89 51.02 3.9M
2023-01-19 51.15 51.29 51.13 51.25 3.0M
2023-01-18 51.42 51.50 51.12 51.30 1.8M
2023-01-17 50.77 50.95 50.77 50.82 1.3M
2023-01-13 50.95 51.11 50.89 50.95 0.8M
2023-01-12 50.76 51.10 50.53 51.10 1.5M
2023-01-11 50.53 50.65 50.47 50.64 0.8M
2023-01-10 50.28 50.39 50.18 50.31 1.4M
2023-01-09 50.24 50.55 50.21 50.45 0.8M
2023-01-06 49.74 50.37 49.68 50.33 0.7M
2023-01-05 49.45 49.71 49.39 49.64 1.8M
2023-01-04 49.72 49.76 49.55 49.72 0.9M
2023-01-03 49.71 49.71 49.31 49.63 1.1M