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
2022-12-30 43.30 43.39 43.25 43.31 0.0M
2022-12-29 43.42 43.49 43.41 43.49 0.0M
2022-12-28 43.49 43.49 43.29 43.29 0.0M
2022-12-27 43.61 43.63 43.38 43.38 0.0M
2022-12-23 43.74 43.84 43.74 43.78 0.0M
2022-12-22 43.90 44.11 43.82 43.90 0.0M
2022-12-21 43.88 43.92 43.80 43.87 0.0M
2022-12-20 43.71 43.75 43.64 43.68 0.0M
2022-12-19 44.12 44.13 43.97 44.03 0.1M
2022-12-16 44.08 44.37 44.08 44.36 0.0M
2022-12-15 44.40 44.47 44.36 44.45 0.1M
2022-12-14 44.54 44.61 44.29 44.57 0.1M
2022-12-13 44.76 44.79 44.49 44.51 0.0M
2022-12-12 44.43 44.43 44.20 44.20 0.0M
2022-12-09 44.38 44.38 44.26 44.26 0.0M
2022-12-08 44.50 44.53 44.46 44.46 0.0M
2022-12-07 44.36 44.55 44.34 44.55 0.0M
2022-12-06 44.17 44.23 44.11 44.19 0.0M
2022-12-05 44.13 44.14 43.96 44.07 0.0M
2022-12-02 43.92 44.35 43.92 44.35 0.0M
2022-12-01 43.91 44.18 43.87 44.18 0.0M
2022-11-30 43.44 43.98 43.37 43.98 0.0M
2022-11-29 43.49 43.58 43.49 43.51 0.0M
2022-11-28 44.00 44.00 43.63 43.65 0.0M
2022-11-25 43.81 43.87 43.81 43.86 0.0M
2022-11-23 43.76 44.00 43.66 43.87 0.4M
2022-11-22 43.39 43.56 43.37 43.46 0.0M
2022-11-21 43.42 43.43 43.26 43.27 0.0M
2022-11-18 43.36 43.38 43.26 43.29 0.0M
2022-11-17 43.15 43.32 43.14 43.32 0.0M
2022-11-16 43.33 43.52 43.30 43.49 0.0M
2022-11-15 43.12 43.24 43.09 43.24 0.2M
2022-11-14 42.88 42.91 42.81 42.81 0.0M
2022-11-11 42.96 43.01 42.91 42.98 0.0M
2022-11-10 42.64 42.90 42.64 42.88 0.0M
2022-11-09 41.73 41.91 41.73 41.82 0.0M
2022-11-08 41.79 42.00 41.78 41.87 0.0M
2022-11-07 41.84 41.84 41.68 41.75 0.0M
2022-11-04 41.85 41.87 41.77 41.83 0.0M
2022-11-03 41.59 41.77 41.55 41.76 0.0M
2022-11-02 42.05 42.07 41.84 41.98 0.0M
2022-11-01 42.05 42.05 41.89 42.01 0.0M
2022-10-31 41.95 42.02 41.94 41.94 0.0M
2022-10-28 42.07 42.16 42.05 42.09 0.0M
2022-10-27 41.92 42.17 41.92 42.08 0.0M
2022-10-26 41.88 42.03 41.88 41.90 0.0M
2022-10-25 41.79 41.89 41.72 41.77 0.0M
2022-10-24 41.40 41.49 41.21 41.38 0.0M
2022-10-21 41.27 41.38 41.15 41.38 0.0M
2022-10-20 41.46 41.56 41.24 41.26 0.0M
2022-10-19 41.66 41.74 41.50 41.51 0.0M
2022-10-18 41.91 41.96 41.69 41.96 0.0M
2022-10-17 41.88 41.88 41.76 41.76 0.0M
2022-10-14 41.98 41.99 41.60 41.60 0.0M
2022-10-13 41.33 41.95 41.33 41.91 0.0M
2022-10-12 41.89 41.90 41.84 41.89 0.0M
2022-10-11 41.99 42.16 41.86 41.97 0.0M
2022-10-10 42.11 42.11 41.89 41.97 0.0M
2022-10-07 42.41 42.41 42.23 42.24 0.0M
2022-10-06 42.58 42.65 42.55 42.55 0.1M
2022-10-05 42.62 42.64 42.47 42.63 0.0M
2022-10-04 42.97 43.03 42.87 42.88 0.0M
2022-10-03 42.57 42.96 42.53 42.70 0.0M
2022-09-30 42.45 42.50 42.23 42.29 0.0M
2022-09-29 42.34 42.38 42.08 42.36 0.0M
2022-09-28 42.32 42.61 42.27 42.61 0.0M
2022-09-27 42.25 42.35 41.99 42.02 0.0M
2022-09-26 42.87 42.90 42.48 42.48 0.0M
2022-09-23 43.07 43.09 42.92 43.05 0.0M
2022-09-22 43.28 43.28 43.09 43.18 0.0M
2022-09-21 43.63 43.65 43.32 43.59 0.0M
2022-09-20 43.54 43.60 43.48 43.51 0.0M
2022-09-19 43.72 43.84 43.72 43.82 0.0M
2022-09-16 43.88 43.88 43.76 43.84 0.0M
2022-09-15 43.96 43.97 43.85 43.87 0.0M
2022-09-14 43.87 44.09 43.87 44.03 0.0M
2022-09-13 43.80 43.86 43.78 43.86 0.0M
2022-09-12 44.48 44.48 44.13 44.15 0.0M
2022-09-09 44.23 44.37 44.21 44.22 0.0M
2022-09-08 44.17 44.27 44.13 44.13 0.0M
2022-09-07 44.05 44.21 44.05 44.20 0.0M
2022-09-06 44.24 44.24 43.78 43.78 0.0M
2022-09-02 44.32 44.39 44.23 44.23 0.0M
2022-09-01 44.10 44.21 43.92 44.21 0.0M
2022-08-31 44.80 44.85 44.51 44.53 0.0M
2022-08-30 44.97 44.97 44.72 44.86 0.0M
2022-08-29 44.87 44.88 44.81 44.85 0.0M
2022-08-26 45.25 45.34 45.10 45.10 0.0M
2022-08-25 45.06 45.33 45.06 45.32 0.0M
2022-08-24 45.00 45.01 44.93 44.97 0.0M
2022-08-23 45.06 45.22 45.05 45.08 0.0M
2022-08-22 45.18 45.18 45.02 45.03 0.0M
2022-08-19 45.38 45.38 45.21 45.29 0.0M
2022-08-18 45.68 45.79 45.68 45.68 0.0M
2022-08-17 45.67 45.67 45.53 45.61 0.0M
2022-08-16 45.95 45.95 45.75 45.89 0.0M
2022-08-15 46.10 46.12 46.03 46.03 0.0M
2022-08-12 45.88 45.98 45.85 45.98 0.0M
2022-08-11 46.07 46.11 45.61 45.62 0.0M
2022-08-10 45.76 46.01 45.76 45.93 0.0M
2022-08-09 45.67 45.67 45.60 45.61 0.0M
2022-08-08 45.61 45.88 45.61 45.77 0.0M
2022-08-05 45.62 45.64 45.47 45.64 0.0M
2022-08-04 46.00 46.11 45.90 46.11 0.0M
2022-08-03 45.57 46.01 45.57 46.00 0.0M
2022-08-02 46.16 46.16 45.41 45.63 0.0M
2022-08-01 46.13 46.15 46.03 46.08 0.0M
2022-07-29 46.03 46.19 45.98 46.16 0.0M
2022-07-28 46.01 46.05 45.93 46.00 0.0M
2022-07-27 45.58 45.90 45.58 45.71 0.0M
2022-07-26 45.55 45.55 45.44 45.44 0.4M
2022-07-25 45.51 45.55 45.43 45.46 0.0M
2022-07-22 45.73 45.75 45.59 45.73 0.0M
2022-07-21 45.06 45.43 45.06 45.41 0.0M
2022-07-20 45.10 45.10 44.93 44.94 0.0M
2022-07-19 44.91 44.99 44.83 44.98 0.0M
2022-07-18 45.03 45.03 44.86 44.89 0.0M
2022-07-15 44.97 45.14 44.97 45.09 0.0M
2022-07-14 44.67 44.88 44.56 44.88 0.0M
2022-07-13 44.47 45.04 44.46 45.04 0.0M
2022-07-12 44.92 45.02 44.81 44.81 0.0M
2022-07-11 44.80 44.87 44.70 44.71 0.0M
2022-07-08 44.58 44.62 44.56 44.61 0.0M
2022-07-07 44.72 44.72 44.66 44.69 0.0M
2022-07-06 44.97 44.97 44.69 44.70 0.0M
2022-07-05 44.91 44.96 44.85 44.89 0.0M
2022-07-01 44.73 44.93 44.73 44.91 0.0M
2022-06-30 44.60 44.73 44.57 44.63 0.0M
2022-06-29 44.45 44.50 44.44 44.50 0.0M
2022-06-28 44.28 44.32 44.20 44.32 0.0M
2022-06-27 44.48 44.51 44.35 44.37 0.1M
2022-06-24 44.71 44.80 44.62 44.64 0.0M
2022-06-23 44.54 44.80 44.54 44.61 0.0M
2022-06-22 44.55 44.55 44.39 44.39 0.0M
2022-06-21 44.36 44.39 44.16 44.16 0.0M
2022-06-17 44.53 44.57 44.34 44.49 0.0M
2022-06-16 43.93 44.44 43.92 44.44 0.0M
2022-06-15 44.25 44.42 44.11 44.42 0.0M
2022-06-14 44.28 44.28 43.86 43.87 0.0M
2022-06-13 44.40 44.43 43.95 43.95 0.0M
2022-06-10 45.02 45.06 44.87 44.99 0.0M
2022-06-09 45.53 45.53 45.33 45.33 0.0M
2022-06-08 45.70 45.78 45.58 45.58 0.0M
2022-06-07 45.74 45.80 45.72 45.78 0.0M
2022-06-06 45.79 45.79 45.57 45.59 0.0M
2022-06-03 45.74 45.84 45.74 45.82 0.1M
2022-06-02 46.01 46.02 45.79 45.96 0.1M
2022-06-01 46.16 46.16 45.78 45.95 0.2M
2022-05-31 46.03 46.28 46.02 46.16 0.0M
2022-05-27 46.40 46.51 46.40 46.51 0.0M
2022-05-26 46.32 46.35 46.24 46.32 0.0M
2022-05-25 46.08 46.26 46.08 46.26 0.0M
2022-05-24 45.66 45.96 45.66 45.93 0.0M
2022-05-23 45.55 45.55 45.42 45.48 0.0M
2022-05-20 45.57 45.62 45.50 45.62 0.0M
2022-05-19 45.56 45.68 45.42 45.44 0.0M
2022-05-18 45.23 45.32 45.22 45.32 0.1M
2022-05-17 45.27 45.32 45.19 45.25 0.0M
2022-05-16 45.44 45.60 45.44 45.45 0.0M
2022-05-13 45.54 45.54 45.36 45.39 0.0M
2022-05-12 45.69 45.75 45.59 45.59 0.0M
2022-05-11 45.28 45.64 45.23 45.57 0.0M
2022-05-10 45.53 45.59 45.40 45.40 0.0M
2022-05-09 45.06 45.29 45.06 45.27 0.0M
2022-05-06 45.23 45.34 45.11 45.15 0.0M
2022-05-05 45.62 45.62 45.25 45.42 0.0M
2022-05-04 45.64 46.00 45.54 46.00 0.0M
2022-05-03 45.78 45.83 45.64 45.65 0.0M
2022-05-02 45.47 45.49 45.32 45.43 0.1M
2022-04-29 45.93 45.96 45.79 45.79 0.0M
2022-04-28 46.05 46.18 45.97 46.18 0.0M
2022-04-27 46.60 46.60 46.13 46.14 0.0M
2022-04-26 46.70 46.70 46.46 46.53 0.1M
2022-04-25 46.44 46.55 46.40 46.48 0.0M
2022-04-22 45.96 46.14 45.90 46.11 0.0M
2022-04-21 46.37 46.37 46.09 46.13 0.0M
2022-04-20 46.40 46.57 46.40 46.55 0.0M
2022-04-19 46.37 46.39 46.19 46.19 0.0M
2022-04-18 46.72 46.72 46.51 46.54 0.0M
2022-04-14 47.03 47.03 46.78 46.78 0.0M
2022-04-13 47.10 47.23 47.10 47.23 0.0M
2022-04-12 47.13 47.32 47.05 47.05 0.0M
2022-04-11 47.12 47.12 46.93 46.97 0.0M
2022-04-08 47.37 47.43 47.23 47.31 0.0M
2022-04-07 47.75 47.75 47.57 47.62 0.0M
2022-04-06 47.61 47.97 47.52 47.80 0.0M
2022-04-05 48.46 48.50 47.97 47.98 0.0M
2022-04-04 48.46 48.67 48.44 48.62 0.0M
2022-04-01 48.28 48.59 48.17 48.50 0.0M
2022-03-31 48.59 48.71 48.52 48.53 0.0M
2022-03-30 48.36 48.59 48.36 48.56 0.1M
2022-03-29 48.33 48.47 48.28 48.47 0.0M
2022-03-28 48.06 48.20 48.00 48.20 0.0M
2022-03-25 48.13 48.13 47.86 47.98 0.0M
2022-03-24 48.14 48.36 47.95 48.31 0.0M
2022-03-23 48.20 48.60 48.09 48.30 0.1M
2022-03-22 48.15 48.18 48.10 48.15 0.0M
2022-03-21 48.49 48.55 48.27 48.27 0.0M
2022-03-18 48.63 48.82 48.63 48.80 0.0M
2022-03-17 48.50 48.76 48.49 48.71 0.0M
2022-03-16 48.22 48.39 48.01 48.39 0.0M
2022-03-15 48.06 48.12 47.98 48.11 0.0M
2022-03-14 48.04 48.05 47.83 47.83 0.0M
2022-03-11 48.38 48.47 48.38 48.41 0.0M
2022-03-10 48.60 48.60 48.33 48.44 0.0M
2022-03-09 48.84 48.96 48.84 48.86 0.0M
2022-03-08 48.74 48.98 48.71 48.85 0.0M
2022-03-07 49.33 49.43 49.09 49.09 0.0M
2022-03-04 49.73 49.75 49.57 49.57 0.0M
2022-03-03 49.51 49.58 49.47 49.52 0.0M
2022-03-02 49.69 49.69 49.40 49.40 0.0M
2022-03-01 49.98 50.22 49.98 49.99 0.0M
2022-02-28 49.74 49.97 49.74 49.97 0.0M
2022-02-25 49.44 49.52 49.44 49.52 0.0M
2022-02-24 49.29 49.45 49.29 49.45 0.0M
2022-02-23 49.40 49.50 49.26 49.26 0.0M
2022-02-22 49.53 49.60 49.53 49.59 0.0M
2022-02-18 49.72 49.72 49.57 49.66 0.0M
2022-02-17 49.61 49.71 49.55 49.59 0.0M
2022-02-16 49.53 49.57 49.47 49.57 0.0M
2022-02-15 49.59 49.74 49.53 49.53 0.0M
2022-02-14 49.80 49.85 49.74 49.75 0.0M
2022-02-11 49.93 50.06 49.72 50.06 0.0M
2022-02-10 50.15 50.17 49.76 49.77 0.0M
2022-02-09 50.38 50.48 50.32 50.32 0.0M
2022-02-08 50.32 50.35 50.22 50.22 0.0M
2022-02-07 50.22 50.39 50.22 50.39 0.0M
2022-02-04 50.45 50.45 50.21 50.29 0.0M
2022-02-03 50.75 50.75 50.70 50.72 0.0M
2022-02-02 51.12 51.19 51.03 51.03 0.0M
2022-02-01 50.95 51.04 50.87 51.02 0.0M
2022-01-31 50.97 51.11 50.97 51.05 0.0M
2022-01-28 50.92 51.07 50.82 51.07 0.1M
2022-01-27 51.10 51.14 50.98 51.03 0.0M
2022-01-26 51.34 51.34 50.96 50.97 0.0M
2022-01-25 51.39 51.39 51.24 51.24 0.0M
2022-01-24 51.49 51.52 51.36 51.36 0.0M
2022-01-21 51.34 51.55 51.34 51.40 0.1M
2022-01-20 51.32 51.35 51.19 51.21 0.0M
2022-01-19 51.30 51.40 51.27 51.27 0.0M
2022-01-18 51.38 51.38 51.19 51.19 0.0M
2022-01-14 51.71 51.71 51.61 51.62 0.0M
2022-01-13 51.86 51.96 51.76 51.96 0.0M
2022-01-12 51.92 51.93 51.86 51.86 0.0M
2022-01-11 51.72 51.87 51.72 51.87 0.0M
2022-01-10 51.70 51.76 51.58 51.74 0.0M
2022-01-07 51.99 51.99 51.71 51.80 0.0M
2022-01-06 52.06 52.06 51.93 51.98 0.0M
2022-01-05 52.31 52.32 52.04 52.04 0.0M
2022-01-04 52.15 52.29 52.14 52.29 0.0M
2022-01-03 52.58 52.58 52.26 52.27 0.0M