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
2023-12-29 45.25 45.37 45.21 45.25 0.1M
2023-12-28 45.44 45.44 45.30 45.33 0.1M
2023-12-27 45.29 45.42 45.20 45.42 0.2M
2023-12-26 45.10 45.13 44.98 45.10 0.1M
2023-12-22 45.17 45.21 45.01 45.07 0.3M
2023-12-21 45.27 45.27 44.96 45.05 0.2M
2023-12-20 44.98 45.03 44.86 45.02 0.1M
2023-12-19 44.89 44.94 44.84 44.87 0.1M
2023-12-18 44.85 44.86 44.77 44.77 0.1M
2023-12-15 44.93 44.96 44.85 44.88 0.1M
2023-12-14 44.83 45.11 44.83 44.94 0.3M
2023-12-13 44.33 44.86 44.27 44.75 0.1M
2023-12-12 44.00 44.19 43.95 44.16 0.0M
2023-12-11 43.97 44.00 43.84 43.97 0.0M
2023-12-08 44.02 44.08 43.95 44.00 0.0M
2023-12-07 44.16 44.28 44.13 44.18 0.0M
2023-12-06 44.18 44.24 44.14 44.16 0.1M
2023-12-05 43.97 44.11 43.95 44.03 0.0M
2023-12-04 43.91 43.93 43.77 43.81 0.3M
2023-12-01 43.64 43.99 43.59 43.99 0.1M
2023-11-30 43.86 43.86 43.71 43.78 0.1M
2023-11-29 43.84 43.94 43.83 43.93 0.0M
2023-11-28 43.45 43.67 43.44 43.67 0.1M
2023-11-27 43.35 43.47 43.28 43.47 0.0M
2023-11-24 43.27 43.27 43.21 43.22 0.0M
2023-11-22 43.35 43.39 43.26 43.35 0.2M
2023-11-21 43.22 43.29 43.19 43.27 0.1M
2023-11-20 43.06 43.23 43.05 43.21 0.1M
2023-11-17 43.19 43.20 43.05 43.13 0.2M
2023-11-16 42.88 43.04 42.88 43.04 0.1M
2023-11-15 42.79 42.80 42.68 42.76 0.3M
2023-11-14 42.82 42.95 42.82 42.91 0.1M
2023-11-13 42.33 42.37 42.22 42.32 0.1M
2023-11-10 42.36 42.39 42.26 42.36 0.3M
2023-11-09 42.49 42.49 42.17 42.20 0.2M
2023-11-08 42.44 42.53 42.41 42.51 2.1M
2023-11-07 42.23 42.42 42.23 42.32 0.0M
2023-11-06 42.25 42.25 42.10 42.11 0.0M
2023-11-03 42.50 42.53 42.28 42.31 0.0M
2023-11-02 42.07 42.10 41.99 42.08 0.0M
2023-11-01 41.44 41.76 41.44 41.76 0.0M
2023-10-31 41.55 41.64 41.50 41.50 0.0M
2023-10-30 41.54 41.58 41.45 41.49 0.0M
2023-10-27 41.66 41.66 41.53 41.59 0.0M
2023-10-26 41.53 41.67 41.46 41.62 0.0M
2023-10-25 41.55 41.55 41.37 41.41 0.0M
2023-10-24 41.62 41.69 41.55 41.67 0.0M
2023-10-23 41.27 41.61 41.27 41.52 0.0M
2023-10-20 41.29 41.41 41.27 41.34 0.0M
2023-10-19 41.34 41.42 41.17 41.19 0.0M
2023-10-18 41.57 41.57 41.35 41.35 0.0M
2023-10-17 41.61 41.72 41.56 41.63 0.0M
2023-10-16 42.00 42.01 41.89 41.89 0.0M
2023-10-13 42.19 42.21 42.10 42.13 0.0M
2023-10-12 42.23 42.23 41.94 41.97 0.0M
2023-10-11 42.24 42.25 42.15 42.25 0.0M
2023-10-10 42.02 42.20 41.93 42.10 0.0M
2023-10-09 41.91 42.10 41.90 42.09 0.0M
2023-10-06 41.59 41.75 41.50 41.71 0.2M
2023-10-05 41.89 41.93 41.79 41.81 0.0M
2023-10-04 41.75 41.86 41.61 41.86 0.0M
2023-10-03 41.92 41.92 41.55 41.57 0.0M
2023-10-02 42.08 42.11 41.91 41.94 0.0M
2023-09-29 42.64 42.66 42.30 42.41 0.3M
2023-09-28 42.32 42.45 42.21 42.45 0.0M
2023-09-27 42.68 42.68 42.31 42.39 0.1M
2023-09-26 42.72 42.72 42.53 42.55 0.0M
2023-09-25 42.72 42.76 42.65 42.66 0.0M
2023-09-22 42.79 42.94 42.79 42.91 0.0M
2023-09-21 42.86 42.86 42.73 42.74 0.0M
2023-09-20 43.09 43.19 43.01 43.01 0.0M
2023-09-19 43.11 43.11 43.00 43.02 0.0M
2023-09-18 43.06 43.14 43.04 43.14 0.0M
2023-09-15 43.09 43.11 43.04 43.09 0.0M
2023-09-14 43.29 43.29 43.14 43.14 0.0M
2023-09-13 43.06 43.22 43.06 43.16 0.0M
2023-09-12 43.07 43.11 43.07 43.10 0.0M
2023-09-11 43.21 43.21 43.10 43.16 0.0M
2023-09-08 43.23 43.32 43.16 43.16 0.0M
2023-09-07 43.06 43.19 43.04 43.17 0.1M
2023-09-06 43.13 43.13 42.97 42.99 0.1M
2023-09-05 43.24 43.28 43.07 43.07 0.0M
2023-09-01 43.58 43.58 43.27 43.30 0.0M
2023-08-31 43.69 43.74 43.66 43.69 0.0M
2023-08-30 43.68 43.68 43.59 43.59 0.0M
2023-08-29 43.35 43.64 43.35 43.64 0.0M
2023-08-28 43.38 43.38 43.28 43.38 0.0M
2023-08-25 43.24 43.32 43.13 43.24 0.0M
2023-08-24 43.30 43.34 43.25 43.25 0.0M
2023-08-23 43.27 43.37 43.25 43.37 0.0M
2023-08-22 42.85 42.97 42.85 42.94 0.0M
2023-08-21 42.97 42.97 42.83 42.90 0.0M
2023-08-18 42.99 43.12 42.97 43.09 0.0M
2023-08-17 43.02 43.02 42.89 42.95 0.0M
2023-08-16 43.18 43.25 42.97 43.02 0.1M
2023-08-15 43.27 43.34 43.18 43.19 0.0M
2023-08-14 43.36 43.40 43.25 43.33 0.0M
2023-08-11 43.37 43.46 43.35 43.36 0.0M
2023-08-10 43.81 43.86 43.50 43.50 0.0M
2023-08-09 43.79 43.79 43.72 43.73 0.0M
2023-08-08 43.70 43.76 43.67 43.70 0.0M
2023-08-07 43.64 43.64 43.53 43.58 0.0M
2023-08-04 43.45 43.69 43.43 43.67 0.0M
2023-08-03 43.38 43.38 43.24 43.28 0.0M
2023-08-02 43.66 43.66 43.43 43.53 0.0M
2023-08-01 43.84 43.87 43.69 43.72 0.1M
2023-07-31 44.15 44.26 44.12 44.20 0.0M
2023-07-28 44.09 44.13 44.02 44.11 0.0M
2023-07-27 44.27 44.27 43.89 43.89 0.0M
2023-07-26 44.15 44.30 44.12 44.29 0.0M
2023-07-25 44.08 44.18 44.07 44.11 0.0M
2023-07-24 44.28 44.29 44.15 44.15 0.0M
2023-07-21 44.22 44.25 44.18 44.20 0.0M
2023-07-20 44.16 44.20 44.03 44.12 0.0M
2023-07-19 44.31 44.35 44.26 44.35 0.0M
2023-07-18 44.27 44.28 44.21 44.21 0.0M
2023-07-17 44.05 44.13 44.05 44.09 0.1M
2023-07-14 44.25 44.26 44.04 44.04 0.0M
2023-07-13 44.22 44.32 44.18 44.31 0.0M
2023-07-12 43.97 44.06 43.97 44.05 0.0M
2023-07-11 43.64 43.73 43.60 43.70 0.0M
2023-07-10 43.35 43.58 43.35 43.55 0.0M
2023-07-07 43.39 43.47 43.34 43.34 0.0M
2023-07-06 43.42 43.42 43.25 43.36 0.0M
2023-07-05 43.84 43.90 43.66 43.69 0.1M
2023-07-03 44.18 44.18 43.93 43.93 0.0M
2023-06-30 44.01 44.19 44.01 44.19 0.1M
2023-06-29 43.94 43.95 43.89 43.95 0.0M
2023-06-28 44.08 44.19 44.06 44.19 0.0M
2023-06-27 44.13 44.13 43.97 44.02 0.0M
2023-06-26 44.17 44.17 44.07 44.09 0.0M
2023-06-23 44.16 44.16 43.97 44.04 0.0M
2023-06-22 44.04 44.04 43.91 43.95 0.0M
2023-06-21 44.15 44.15 43.94 44.12 0.0M
2023-06-20 44.10 44.54 44.07 44.54 0.1M
2023-06-16 43.98 44.04 43.90 44.02 0.1M
2023-06-15 44.08 44.10 43.91 44.10 0.0M
2023-06-14 43.80 43.86 43.67 43.80 0.0M
2023-06-13 43.75 43.96 43.65 43.71 0.2M
2023-06-12 44.03 44.03 43.69 43.87 0.0M
2023-06-09 43.78 43.85 43.77 43.78 0.0M
2023-06-08 43.72 43.91 43.71 43.90 0.0M
2023-06-07 43.94 43.94 43.63 43.65 0.0M
2023-06-06 43.99 43.99 43.81 43.94 0.0M
2023-06-05 43.85 44.01 43.81 43.90 0.1M
2023-06-02 44.11 44.11 43.92 43.95 0.0M
2023-06-01 44.09 44.10 44.02 44.07 0.0M
2023-05-31 44.03 44.13 43.98 44.13 0.0M
2023-05-30 43.94 43.99 43.91 43.98 0.0M
2023-05-26 43.63 43.75 43.58 43.75 0.0M
2023-05-25 43.71 43.76 43.60 43.61 0.0M
2023-05-24 43.92 43.92 43.74 43.74 0.0M
2023-05-23 43.80 43.90 43.76 43.87 0.0M
2023-05-22 43.85 43.86 43.79 43.81 0.0M
2023-05-19 43.84 43.89 43.79 43.79 0.0M
2023-05-18 43.94 44.02 43.81 43.88 0.0M
2023-05-17 44.07 44.10 43.98 43.98 0.0M
2023-05-16 44.29 44.29 44.02 44.02 0.0M
2023-05-15 44.24 44.24 44.16 44.18 0.0M
2023-05-12 44.58 44.59 44.35 44.38 0.0M
2023-05-11 44.67 44.67 44.54 44.56 0.0M
2023-05-10 44.47 44.47 44.37 44.46 0.0M
2023-05-09 44.15 44.24 44.15 44.16 0.0M
2023-05-08 44.39 44.39 44.15 44.18 0.0M
2023-05-05 44.44 44.47 44.37 44.44 0.0M
2023-05-04 44.48 44.69 44.48 44.59 0.0M
2023-05-03 44.68 44.69 44.56 44.65 0.0M
2023-05-02 44.33 44.57 44.33 44.57 0.0M
2023-05-01 44.50 44.51 44.18 44.20 0.0M
2023-04-28 44.77 44.90 44.73 44.90 0.1M
2023-04-27 44.70 44.70 44.60 44.61 0.1M
2023-04-26 44.94 44.94 44.69 44.76 0.0M
2023-04-25 44.90 44.93 44.85 44.91 0.0M
2023-04-24 44.65 44.71 44.63 44.71 0.0M
2023-04-21 44.65 44.65 44.46 44.54 0.0M
2023-04-20 44.54 44.63 44.49 44.54 0.1M
2023-04-19 44.51 44.51 44.37 44.39 0.0M
2023-04-18 44.52 44.61 44.52 44.58 0.0M
2023-04-17 44.65 44.65 44.43 44.49 0.0M
2023-04-14 44.73 44.77 44.59 44.70 0.1M
2023-04-13 44.87 44.87 44.75 44.82 0.0M
2023-04-12 44.95 44.95 44.70 44.73 0.0M
2023-04-11 44.80 44.80 44.69 44.78 0.0M
2023-04-10 44.85 44.85 44.62 44.77 0.0M
2023-04-06 45.01 45.01 44.88 44.94 0.0M
2023-04-05 44.90 45.03 44.90 44.97 0.0M
2023-04-04 44.79 44.89 44.60 44.86 0.0M
2023-04-03 44.51 44.82 44.51 44.79 0.0M
2023-03-31 44.54 44.71 44.53 44.71 0.0M
2023-03-30 44.43 44.47 44.40 44.42 0.0M
2023-03-29 44.15 44.34 44.15 44.34 0.0M
2023-03-28 44.22 44.24 44.16 44.19 0.0M
2023-03-27 44.39 44.47 44.26 44.26 0.0M
2023-03-24 44.90 44.90 44.60 44.67 0.0M
2023-03-23 44.43 44.57 44.33 44.55 0.0M
2023-03-22 44.12 44.44 44.03 44.39 0.1M
2023-03-21 44.03 44.11 44.01 44.11 0.0M
2023-03-20 44.13 44.18 44.01 44.03 0.0M
2023-03-17 44.07 44.21 44.07 44.11 0.0M
2023-03-16 44.07 44.16 43.77 43.77 0.1M
2023-03-15 43.94 44.09 43.81 43.99 0.0M
2023-03-14 43.80 44.02 43.71 43.77 0.0M
2023-03-13 44.06 44.31 43.75 43.86 0.0M
2023-03-10 43.69 43.93 43.69 43.82 0.0M
2023-03-09 43.48 43.49 43.36 43.39 0.0M
2023-03-08 43.59 43.59 43.30 43.35 0.0M
2023-03-07 43.59 43.59 43.36 43.42 0.0M
2023-03-06 43.67 43.68 43.52 43.53 0.0M
2023-03-03 43.48 43.62 43.41 43.62 0.0M
2023-03-02 43.14 43.27 43.10 43.25 0.0M
2023-03-01 43.41 43.46 43.26 43.28 0.0M
2023-02-28 43.48 43.68 43.48 43.67 0.0M
2023-02-27 43.74 43.74 43.64 43.66 0.0M
2023-02-24 43.57 43.65 43.52 43.61 0.0M
2023-02-23 43.69 43.84 43.69 43.83 0.0M
2023-02-22 43.68 43.73 43.62 43.62 0.0M
2023-02-21 43.72 43.72 43.55 43.55 0.1M
2023-02-17 43.83 44.03 43.79 44.03 0.0M
2023-02-16 43.99 44.06 43.90 43.92 0.0M
2023-02-15 44.37 44.37 44.07 44.14 0.1M
2023-02-14 44.39 44.43 44.17 44.29 0.1M
2023-02-13 44.43 44.43 44.31 44.39 0.0M
2023-02-10 44.49 44.49 44.31 44.31 0.3M
2023-02-09 44.98 44.98 44.54 44.54 0.0M
2023-02-08 44.72 44.86 44.67 44.86 0.0M
2023-02-07 44.79 44.99 44.73 44.76 0.0M
2023-02-06 45.02 45.02 44.83 44.85 0.0M
2023-02-03 45.32 45.32 45.09 45.16 0.0M
2023-02-02 45.71 45.71 45.52 45.54 0.0M
2023-02-01 45.64 45.64 45.08 45.47 0.0M
2023-01-31 45.12 45.24 45.02 45.24 0.0M
2023-01-30 45.11 45.11 44.97 44.99 0.0M
2023-01-27 45.09 45.15 45.06 45.10 0.0M
2023-01-26 45.21 45.24 45.06 45.19 0.0M
2023-01-25 45.16 45.23 45.06 45.20 0.1M
2023-01-24 45.02 45.31 44.93 45.21 0.4M
2023-01-23 45.01 45.08 44.97 45.00 0.0M
2023-01-20 45.16 45.23 44.96 45.09 0.2M
2023-01-19 45.29 45.53 45.19 45.26 0.1M
2023-01-18 45.40 45.41 45.20 45.34 0.0M
2023-01-17 45.04 45.04 44.85 44.89 0.0M
2023-01-13 45.17 45.17 44.94 44.98 0.0M
2023-01-12 44.78 45.07 44.65 45.07 0.0M
2023-01-11 44.60 44.68 44.57 44.68 0.0M
2023-01-10 44.41 44.41 44.28 44.40 0.0M
2023-01-09 44.28 44.53 44.28 44.46 0.0M
2023-01-06 43.94 44.37 43.86 44.35 0.0M
2023-01-05 43.70 43.76 43.53 43.74 0.0M
2023-01-04 43.77 43.81 43.71 43.76 0.0M
2023-01-03 43.80 43.80 43.45 43.53 0.0M