iShares Investment Grade Systematic Bond ETF

IGEB
🏛️ usa →
45.95
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 52.70 52.78 52.66 52.66 0.0M
2021-12-30 52.55 52.70 52.54 52.70 0.0M
2021-12-29 52.59 52.59 52.48 52.54 0.0M
2021-12-28 52.90 52.90 52.74 52.77 0.0M
2021-12-27 52.67 52.82 52.67 52.80 0.0M
2021-12-23 52.71 52.73 52.61 52.70 0.0M
2021-12-22 52.75 52.77 52.68 52.75 0.0M
2021-12-21 52.65 52.68 52.38 52.38 0.0M
2021-12-20 52.77 52.77 52.61 52.70 0.1M
2021-12-17 52.96 52.96 52.77 52.81 0.0M
2021-12-16 52.69 52.81 52.68 52.68 0.0M
2021-12-15 52.59 52.80 52.59 52.80 0.0M
2021-12-14 52.74 52.83 52.70 52.76 0.0M
2021-12-13 52.85 53.02 52.85 52.90 0.0M
2021-12-10 52.83 52.90 52.73 52.74 0.0M
2021-12-09 52.72 53.01 52.71 52.71 0.1M
2021-12-08 52.84 52.84 52.65 52.72 0.0M
2021-12-07 53.26 53.26 52.93 52.97 0.0M
2021-12-06 53.21 53.21 52.95 52.96 0.0M
2021-12-03 52.86 53.29 52.86 53.21 0.0M
2021-12-02 52.77 52.82 52.73 52.82 0.0M
2021-12-01 53.02 53.02 52.63 52.74 0.0M
2021-11-30 53.57 53.62 53.47 53.54 0.0M
2021-11-29 53.17 53.46 53.17 53.46 0.0M
2021-11-26 53.23 53.39 53.23 53.38 0.0M
2021-11-24 52.94 53.06 52.94 53.06 0.0M
2021-11-23 53.01 53.10 52.90 52.90 0.0M
2021-11-22 53.40 53.41 53.15 53.16 0.0M
2021-11-19 53.56 53.60 53.54 53.60 0.0M
2021-11-18 53.39 53.41 53.38 53.40 0.0M
2021-11-17 53.35 53.35 53.17 53.32 0.0M
2021-11-16 53.30 53.37 53.13 53.23 0.0M
2021-11-15 53.42 53.50 53.31 53.31 0.0M
2021-11-12 53.68 53.68 53.51 53.51 0.0M
2021-11-11 53.69 53.78 53.62 53.62 0.0M
2021-11-10 54.04 54.04 53.75 53.75 0.0M
2021-11-09 54.25 54.32 54.20 54.22 0.0M
2021-11-08 54.12 54.12 53.98 54.02 0.0M
2021-11-05 54.14 54.26 54.02 54.23 0.0M
2021-11-04 53.76 53.92 53.76 53.88 0.0M
2021-11-03 53.68 53.70 53.64 53.68 0.2M
2021-11-02 53.63 53.81 53.58 53.70 0.0M
2021-11-01 53.53 53.58 53.48 53.57 0.0M
2021-10-29 53.59 53.80 53.59 53.79 0.0M
2021-10-28 53.95 53.95 53.75 53.85 0.0M
2021-10-27 53.70 53.92 53.69 53.79 0.0M
2021-10-26 53.44 53.54 53.44 53.49 0.0M
2021-10-25 53.37 53.49 53.25 53.25 0.0M
2021-10-22 53.32 53.42 53.28 53.37 0.0M
2021-10-21 53.28 53.28 53.19 53.23 0.0M
2021-10-20 53.40 53.46 53.33 53.33 0.0M
2021-10-19 53.51 53.51 53.42 53.42 0.0M
2021-10-18 53.58 53.65 53.57 53.64 0.0M
2021-10-15 53.67 53.71 53.64 53.70 0.0M
2021-10-14 53.73 53.83 53.73 53.82 0.0M
2021-10-13 53.40 53.66 53.40 53.65 0.0M
2021-10-12 53.33 53.45 53.31 53.45 0.0M
2021-10-11 53.24 53.29 53.21 53.21 0.0M
2021-10-08 53.38 53.42 53.27 53.28 0.0M
2021-10-07 53.61 53.61 53.48 53.48 0.0M
2021-10-06 53.67 53.71 53.61 53.68 0.0M
2021-10-05 53.80 53.80 53.66 53.69 0.0M
2021-10-04 54.03 54.03 53.74 53.84 0.0M
2021-10-01 53.76 53.96 53.76 53.92 0.0M
2021-09-30 53.77 53.80 53.69 53.72 0.0M
2021-09-29 53.97 53.97 53.80 53.81 0.0M
2021-09-28 54.00 54.00 53.82 53.82 0.0M
2021-09-27 54.28 54.29 54.17 54.24 0.0M
2021-09-24 54.31 54.31 54.24 54.27 0.0M
2021-09-23 54.54 54.54 54.33 54.37 0.0M
2021-09-22 54.57 54.67 54.52 54.67 0.0M
2021-09-21 54.55 54.57 54.53 54.56 0.0M
2021-09-20 54.39 54.53 54.39 54.51 0.0M
2021-09-17 54.40 54.42 54.35 54.42 0.0M
2021-09-16 54.48 54.53 54.47 54.52 0.0M
2021-09-15 54.64 54.64 54.52 54.56 0.0M
2021-09-14 54.50 54.68 54.49 54.61 0.0M
2021-09-13 54.49 54.51 54.48 54.49 0.0M
2021-09-10 54.44 54.44 54.35 54.39 0.0M
2021-09-09 54.36 54.51 54.35 54.50 0.0M
2021-09-08 54.27 54.27 54.11 54.24 0.0M
2021-09-07 54.05 54.09 54.03 54.07 0.0M
2021-09-03 54.32 54.34 54.29 54.32 0.0M
2021-09-02 54.41 54.48 54.39 54.47 0.1M
2021-09-01 54.66 54.66 54.28 54.37 0.0M
2021-08-31 54.56 54.56 54.44 54.44 0.0M
2021-08-30 54.44 54.51 54.39 54.51 0.0M
2021-08-27 54.27 54.44 54.20 54.44 0.0M
2021-08-26 54.23 54.24 54.14 54.22 0.0M
2021-08-25 54.31 54.32 54.21 54.22 0.0M
2021-08-24 54.38 54.44 54.35 54.35 0.0M
2021-08-23 54.58 54.58 54.40 54.46 0.0M
2021-08-20 54.46 54.46 54.41 54.43 0.0M
2021-08-19 54.32 54.42 54.32 54.40 0.0M
2021-08-18 54.29 54.33 54.25 54.27 0.0M
2021-08-17 54.40 54.40 54.31 54.34 0.0M
2021-08-16 54.52 54.54 54.40 54.41 0.0M
2021-08-13 54.14 54.37 54.14 54.36 0.0M
2021-08-12 54.05 54.10 54.01 54.10 0.0M
2021-08-11 53.95 54.12 53.94 54.07 0.0M
2021-08-10 54.15 54.15 53.98 53.98 0.0M
2021-08-09 54.12 54.18 54.09 54.10 0.0M
2021-08-06 54.40 54.40 54.28 54.28 0.0M
2021-08-05 54.74 54.74 54.59 54.62 0.0M
2021-08-04 54.90 54.90 54.59 54.79 0.1M
2021-08-03 54.62 54.80 54.62 54.70 0.1M
2021-08-02 54.70 54.84 54.70 54.72 0.0M
2021-07-30 54.80 54.80 54.72 54.72 0.0M
2021-07-29 54.70 54.71 54.67 54.69 0.0M
2021-07-28 54.65 54.79 54.65 54.79 0.0M
2021-07-27 54.70 54.72 54.64 54.72 0.0M
2021-07-26 54.63 54.63 54.55 54.55 0.0M
2021-07-23 54.57 54.62 54.49 54.62 0.0M
2021-07-22 54.56 54.65 54.56 54.65 0.0M
2021-07-21 54.48 54.49 54.45 54.47 0.0M
2021-07-20 54.89 54.89 54.60 54.65 0.0M
2021-07-19 54.61 54.73 54.61 54.69 0.0M
2021-07-16 54.32 54.42 54.32 54.38 0.0M
2021-07-15 54.49 54.49 54.34 54.44 0.0M
2021-07-14 54.30 54.34 54.27 54.34 0.0M
2021-07-13 54.37 54.37 54.12 54.12 0.0M
2021-07-12 54.35 54.35 54.27 54.30 0.0M
2021-07-09 54.28 54.31 54.27 54.30 0.0M
2021-07-08 54.45 54.50 54.44 54.49 0.0M
2021-07-07 54.47 54.50 54.40 54.46 0.0M
2021-07-06 54.22 54.38 54.22 54.31 0.0M
2021-07-02 54.06 54.13 54.04 54.12 0.0M
2021-07-01 54.04 54.04 53.94 53.99 0.0M
2021-06-30 54.18 54.21 54.16 54.17 0.0M
2021-06-29 54.00 54.11 54.00 54.11 0.0M
2021-06-28 53.99 54.07 53.97 54.03 0.0M
2021-06-25 53.99 53.99 53.80 53.86 0.0M
2021-06-24 53.99 54.01 53.94 53.96 0.0M
2021-06-23 53.89 53.97 53.85 53.90 0.0M
2021-06-22 53.84 53.97 53.84 53.97 0.0M
2021-06-21 53.97 53.97 53.89 53.89 0.0M
2021-06-18 53.98 54.15 53.94 54.11 0.0M
2021-06-17 53.81 54.08 53.68 53.68 0.0M
2021-06-16 54.05 54.05 53.64 53.69 0.0M
2021-06-15 53.80 53.85 53.78 53.85 0.0M
2021-06-14 53.90 53.91 53.77 53.80 0.0M
2021-06-11 53.95 54.00 53.92 53.96 0.0M
2021-06-10 53.69 53.92 53.69 53.92 0.0M
2021-06-09 53.78 53.82 53.71 53.74 0.0M
2021-06-08 53.58 53.61 53.58 53.60 0.0M
2021-06-07 53.44 53.46 53.41 53.46 0.0M
2021-06-04 53.41 53.49 53.41 53.47 0.0M
2021-06-03 53.22 53.25 53.17 53.20 0.0M
2021-06-02 53.36 53.38 53.36 53.36 0.0M
2021-06-01 53.24 53.28 53.19 53.26 0.0M
2021-05-28 53.40 53.50 53.40 53.41 0.0M
2021-05-27 53.45 53.45 53.32 53.37 0.0M
2021-05-26 53.41 53.50 53.41 53.47 0.0M
2021-05-25 53.40 53.73 53.40 53.54 0.1M
2021-05-24 53.30 53.35 53.28 53.33 0.0M
2021-05-21 53.20 53.28 53.20 53.23 0.0M
2021-05-20 53.10 53.21 53.10 53.19 0.0M
2021-05-19 53.00 53.06 52.94 52.94 0.0M
2021-05-18 53.08 53.08 53.01 53.01 0.0M
2021-05-17 53.21 53.21 53.12 53.15 0.0M
2021-05-14 53.15 53.20 53.09 53.20 0.0M
2021-05-13 52.96 53.05 52.95 53.02 0.0M
2021-05-12 52.96 52.98 52.83 52.85 0.0M
2021-05-11 53.13 53.13 53.06 53.11 0.0M
2021-05-10 53.36 53.38 53.22 53.22 0.0M
2021-05-07 53.50 53.61 53.37 53.40 0.0M
2021-05-06 53.38 53.41 53.35 53.40 0.0M
2021-05-05 53.19 53.34 53.19 53.31 0.0M
2021-05-04 53.36 53.36 53.23 53.27 0.0M
2021-05-03 53.20 53.29 52.97 52.97 0.0M
2021-04-30 53.20 53.28 53.20 53.26 0.0M
2021-04-29 53.07 53.19 53.03 53.17 0.0M
2021-04-28 53.21 53.22 53.10 53.21 0.0M
2021-04-27 53.38 53.38 53.18 53.18 0.0M
2021-04-26 53.41 53.41 53.39 53.39 0.0M
2021-04-23 53.36 53.46 53.34 53.38 0.0M
2021-04-22 53.31 53.36 53.25 53.34 0.0M
2021-04-21 53.20 53.31 53.16 53.29 0.0M
2021-04-20 53.09 53.24 53.09 53.20 0.0M
2021-04-19 53.06 53.14 53.06 53.10 0.0M
2021-04-16 53.27 53.29 53.20 53.20 0.0M
2021-04-15 53.37 53.55 53.37 53.41 0.7M
2021-04-14 53.20 53.20 53.14 53.18 0.0M
2021-04-13 53.02 53.24 53.01 53.23 0.0M
2021-04-12 53.01 53.03 52.97 53.03 0.0M
2021-04-09 53.00 53.15 53.00 53.06 0.0M
2021-04-08 53.11 53.12 53.07 53.11 0.0M
2021-04-07 53.01 53.04 52.92 52.92 0.0M
2021-04-06 52.82 53.02 52.82 53.02 0.0M
2021-04-05 52.76 52.82 52.71 52.72 0.0M
2021-04-01 52.88 52.93 52.83 52.93 0.0M
2021-03-31 52.76 52.88 52.76 52.79 0.0M
2021-03-30 52.54 52.72 52.49 52.70 0.0M
2021-03-29 52.67 52.67 52.53 52.58 0.0M
2021-03-26 52.61 52.72 52.59 52.67 0.0M
2021-03-25 52.76 52.82 52.65 52.75 0.1M
2021-03-24 52.54 52.74 52.54 52.73 0.0M
2021-03-23 52.55 52.62 52.51 52.62 0.0M
2021-03-22 52.46 52.60 52.44 52.50 0.0M
2021-03-19 52.30 52.36 52.25 52.34 0.0M
2021-03-18 52.23 52.37 52.17 52.30 0.0M
2021-03-17 52.34 52.56 52.29 52.55 0.0M
2021-03-16 52.57 52.59 52.43 52.48 0.0M
2021-03-15 52.45 52.54 52.44 52.50 0.0M
2021-03-12 52.52 52.53 52.39 52.40 0.0M
2021-03-11 52.89 52.92 52.82 52.86 0.0M
2021-03-10 52.69 52.85 52.67 52.81 0.0M
2021-03-09 52.53 52.64 52.53 52.61 0.0M
2021-03-08 52.68 52.68 52.32 52.32 0.0M
2021-03-05 52.64 52.79 52.64 52.77 0.0M
2021-03-04 53.22 53.24 52.83 52.84 0.0M
2021-03-03 53.29 53.32 53.17 53.22 0.0M
2021-03-02 53.56 53.60 53.46 53.46 0.2M
2021-03-01 53.50 53.59 53.45 53.59 0.0M
2021-02-26 53.50 53.64 53.26 53.63 0.3M
2021-02-25 53.52 53.52 52.96 53.04 0.0M
2021-02-24 53.48 53.80 53.44 53.80 0.0M
2021-02-23 53.65 53.75 53.56 53.75 0.0M
2021-02-22 53.88 53.94 53.66 53.69 0.0M
2021-02-19 54.18 54.18 53.95 53.95 0.0M
2021-02-18 54.25 54.28 54.17 54.25 0.0M
2021-02-17 54.28 54.31 54.21 54.31 0.0M
2021-02-16 54.22 54.22 54.13 54.13 0.0M
2021-02-12 54.41 54.50 54.41 54.43 0.0M
2021-02-11 54.66 54.66 54.52 54.54 0.0M
2021-02-10 54.60 54.65 54.57 54.64 0.0M
2021-02-09 54.61 54.61 54.51 54.52 0.0M
2021-02-08 54.46 54.58 54.44 54.57 0.0M
2021-02-05 54.51 54.53 54.40 54.40 0.0M
2021-02-04 54.35 54.47 54.34 54.45 0.0M
2021-02-03 54.37 54.46 54.33 54.40 0.1M
2021-02-02 54.46 54.53 54.46 54.50 0.0M
2021-02-01 54.54 54.60 54.50 54.59 0.0M
2021-01-29 54.66 54.72 54.57 54.64 0.0M
2021-01-28 54.75 54.76 54.70 54.70 0.0M
2021-01-27 54.88 54.88 54.76 54.76 0.0M
2021-01-26 54.75 54.85 54.75 54.82 0.0M
2021-01-25 54.70 54.84 54.70 54.80 0.1M
2021-01-22 54.62 54.69 54.60 54.63 0.0M
2021-01-21 54.59 54.69 54.59 54.68 0.0M
2021-01-20 54.75 54.85 54.75 54.76 0.0M
2021-01-19 54.71 54.81 54.70 54.80 0.0M
2021-01-15 54.77 54.77 54.55 54.73 0.0M
2021-01-14 54.79 54.84 54.65 54.65 0.0M
2021-01-13 54.59 54.82 54.59 54.81 0.0M
2021-01-12 54.38 54.50 54.28 54.50 0.0M
2021-01-11 54.48 54.50 54.41 54.41 0.0M
2021-01-08 54.58 54.58 54.47 54.56 0.0M
2021-01-07 54.53 54.62 54.53 54.62 0.0M
2021-01-06 54.62 54.62 54.54 54.60 0.0M
2021-01-05 55.04 55.04 54.92 55.00 0.0M
2021-01-04 55.18 55.18 55.06 55.11 0.0M