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
2024-12-31 44.49 44.51 44.31 44.36 0.1M
2024-12-30 44.43 44.46 44.38 44.43 0.1M
2024-12-27 44.35 44.40 44.26 44.27 0.1M
2024-12-26 44.24 44.42 44.23 44.40 0.1M
2024-12-24 44.20 44.38 44.20 44.38 0.1M
2024-12-23 44.39 44.41 44.23 44.27 0.1M
2024-12-20 44.41 44.52 44.31 44.38 0.2M
2024-12-19 44.32 44.35 44.15 44.21 0.2M
2024-12-18 44.81 44.87 44.38 44.38 0.1M
2024-12-17 45.03 45.07 44.99 45.02 0.1M
2024-12-16 45.09 45.09 44.99 45.04 0.1M
2024-12-13 45.14 45.14 44.97 44.98 0.1M
2024-12-12 45.28 45.29 45.15 45.17 0.1M
2024-12-11 45.50 45.54 45.33 45.35 0.2M
2024-12-10 45.40 45.46 45.37 45.41 0.1M
2024-12-09 45.51 45.51 45.44 45.47 0.1M
2024-12-06 45.59 45.60 45.46 45.56 0.2M
2024-12-05 45.40 45.47 45.36 45.43 0.1M
2024-12-04 45.25 45.47 45.23 45.44 0.2M
2024-12-03 45.47 45.50 45.28 45.29 0.2M
2024-12-02 45.01 45.46 45.01 45.40 0.2M
2024-11-29 45.55 45.60 45.53 45.59 0.1M
2024-11-27 45.36 45.40 45.27 45.39 0.2M
2024-11-26 45.23 45.25 45.13 45.23 0.5M
2024-11-25 45.27 45.32 45.20 45.32 0.6M
2024-11-22 44.91 44.95 44.85 44.89 0.1M
2024-11-21 44.93 45.02 44.83 44.85 0.1M
2024-11-20 44.87 44.94 44.85 44.91 0.2M
2024-11-19 44.98 45.03 44.95 44.97 0.4M
2024-11-18 44.80 44.93 44.77 44.89 0.3M
2024-11-15 44.68 44.91 44.62 44.82 0.8M
2024-11-14 44.91 44.96 44.74 44.79 0.5M
2024-11-13 45.10 45.10 44.80 44.82 0.6M
2024-11-12 45.08 45.13 44.87 44.90 0.7M
2024-11-11 45.21 45.23 45.15 45.21 0.8M
2024-11-08 45.26 45.37 45.17 45.30 12.2M
2024-11-07 45.00 45.27 44.98 45.23 0.2M
2024-11-06 44.77 44.95 44.71 44.80 0.4M
2024-11-05 44.99 45.15 44.90 45.13 0.2M
2024-11-04 45.05 45.11 44.92 45.01 0.2M
2024-11-01 45.05 45.10 44.75 44.78 0.2M
2024-10-31 45.15 45.22 45.04 45.14 0.2M
2024-10-30 45.35 45.43 45.19 45.21 0.2M
2024-10-29 45.08 45.30 45.07 45.29 0.3M
2024-10-28 45.32 45.33 45.16 45.24 0.2M
2024-10-25 45.47 45.48 45.27 45.28 0.3M
2024-10-24 45.30 45.43 45.27 45.40 0.2M
2024-10-23 45.29 45.32 45.20 45.27 0.3M
2024-10-22 45.43 45.46 45.31 45.41 0.1M
2024-10-21 45.59 45.59 45.39 45.41 0.2M
2024-10-18 45.82 45.85 45.75 45.75 0.1M
2024-10-17 45.85 45.87 45.77 45.79 0.3M
2024-10-16 45.99 46.03 45.94 46.03 0.4M
2024-10-15 45.85 45.94 45.82 45.90 0.1M
2024-10-14 45.61 45.75 45.56 45.74 0.1M
2024-10-11 45.68 45.79 45.65 45.73 0.1M
2024-10-10 45.67 45.77 45.59 45.75 0.2M
2024-10-09 45.72 45.77 45.68 45.76 0.2M
2024-10-08 45.68 45.85 45.65 45.85 0.2M
2024-10-07 45.81 45.85 45.74 45.75 0.2M
2024-10-04 45.94 45.99 45.90 45.94 0.1M
2024-10-03 46.28 46.31 46.19 46.19 0.2M
2024-10-02 46.26 46.40 46.23 46.38 0.2M
2024-10-01 46.45 46.51 46.40 46.46 0.2M
2024-09-30 46.50 46.55 46.42 46.47 0.2M
2024-09-27 46.48 46.57 46.47 46.54 0.1M
2024-09-26 46.45 46.46 46.31 46.38 0.2M
2024-09-25 46.49 46.49 46.40 46.40 0.1M
2024-09-24 46.43 46.62 46.41 46.59 0.2M
2024-09-23 46.47 46.59 46.41 46.54 0.3M
2024-09-20 46.46 46.61 46.42 46.57 0.2M
2024-09-19 46.49 46.60 46.46 46.57 0.1M
2024-09-18 46.52 46.76 46.48 46.50 0.2M
2024-09-17 46.64 46.67 46.58 46.63 0.3M
2024-09-16 46.54 46.66 46.47 46.61 0.2M
2024-09-13 46.45 46.53 46.43 46.48 0.1M
2024-09-12 46.34 46.40 46.26 46.37 0.2M
2024-09-11 46.25 46.41 46.25 46.38 0.1M
2024-09-10 46.23 46.34 46.22 46.32 0.1M
2024-09-09 46.15 46.26 46.11 46.23 0.1M
2024-09-06 46.17 46.35 46.07 46.13 0.2M
2024-09-05 46.09 46.16 45.96 46.15 0.9M
2024-09-04 45.78 46.01 45.76 45.96 0.3M
2024-09-03 45.80 45.86 45.72 45.76 0.2M
2024-08-30 45.96 46.02 45.79 45.80 0.5M
2024-08-29 45.98 46.01 45.88 45.99 0.2M
2024-08-28 46.02 46.06 45.98 46.01 0.1M
2024-08-27 45.96 46.06 45.92 46.05 0.2M
2024-08-26 46.17 46.17 46.03 46.06 0.1M
2024-08-23 45.97 46.11 45.90 46.10 0.1M
2024-08-22 45.97 45.97 45.79 45.87 0.1M
2024-08-21 45.93 46.10 45.87 46.00 0.1M
2024-08-20 45.91 45.92 45.80 45.91 0.2M
2024-08-19 45.87 45.87 45.68 45.82 0.4M
2024-08-16 45.65 45.74 45.61 45.72 0.2M
2024-08-15 45.49 45.63 45.47 45.61 0.2M
2024-08-14 45.58 45.78 45.58 45.71 0.1M
2024-08-13 45.48 45.62 45.47 45.60 0.3M
2024-08-12 45.24 45.39 45.21 45.36 0.1M
2024-08-09 45.43 45.43 45.23 45.28 0.3M
2024-08-08 45.01 45.14 45.01 45.12 0.4M
2024-08-07 45.22 45.27 45.03 45.08 0.1M
2024-08-06 45.44 45.44 45.23 45.23 0.2M
2024-08-05 45.63 45.63 45.36 45.44 0.2M
2024-08-02 45.64 45.64 45.42 45.59 0.1M
2024-08-01 45.17 45.30 45.17 45.24 0.1M
2024-07-31 45.16 45.28 45.11 45.28 0.2M
2024-07-30 45.03 45.06 44.95 45.05 0.1M
2024-07-29 45.05 45.05 44.93 45.01 0.1M
2024-07-26 44.93 44.95 44.85 44.94 0.1M
2024-07-25 44.70 44.81 44.68 44.75 0.4M
2024-07-24 44.80 44.86 44.60 44.60 0.2M
2024-07-23 45.10 45.10 44.78 44.81 0.2M
2024-07-22 44.87 44.92 44.76 44.81 0.2M
2024-07-19 44.93 44.93 44.79 44.82 0.1M
2024-07-18 44.96 45.04 44.92 44.92 0.2M
2024-07-17 44.97 45.08 44.93 45.07 0.2M
2024-07-16 44.94 45.07 44.90 45.06 0.2M
2024-07-15 44.94 44.98 44.86 44.88 0.2M
2024-07-12 44.93 45.05 44.90 45.05 0.2M
2024-07-11 44.91 44.96 44.87 44.92 0.2M
2024-07-10 44.60 44.69 44.59 44.67 0.3M
2024-07-09 44.64 44.64 44.54 44.61 0.2M
2024-07-08 44.69 44.73 44.62 44.67 0.2M
2024-07-05 44.60 44.68 44.52 44.68 0.1M
2024-07-03 44.34 44.47 44.30 44.44 0.1M
2024-07-02 44.14 44.23 44.10 44.21 0.2M
2024-07-01 44.07 44.14 43.98 43.99 0.2M
2024-06-28 44.66 44.66 44.36 44.36 0.2M
2024-06-27 44.56 44.62 44.54 44.57 0.2M
2024-06-26 44.43 44.52 44.42 44.47 0.5M
2024-06-25 44.64 44.70 44.62 44.69 0.2M
2024-06-24 44.69 44.72 44.65 44.69 0.1M
2024-06-21 44.76 44.76 44.56 44.66 0.2M
2024-06-20 44.59 44.65 44.51 44.64 0.1M
2024-06-18 44.63 44.74 44.62 44.71 0.2M
2024-06-17 44.51 44.57 44.47 44.54 0.3M
2024-06-14 44.74 44.74 44.65 44.69 0.1M
2024-06-13 44.67 44.74 44.59 44.70 0.2M
2024-06-12 44.65 44.74 44.50 44.51 0.3M
2024-06-11 44.13 44.31 44.13 44.27 0.6M
2024-06-10 44.13 44.16 44.10 44.14 0.4M
2024-06-07 44.22 44.29 44.18 44.22 0.8M
2024-06-06 44.56 44.56 44.46 44.52 12.5M
2024-06-05 44.51 44.57 44.34 44.57 0.0M
2024-06-04 44.40 44.48 44.35 44.44 0.1M
2024-06-03 44.17 44.29 44.12 44.28 0.1M
2024-05-31 44.21 44.29 44.16 44.29 0.4M
2024-05-30 43.99 44.08 43.99 44.06 0.1M
2024-05-29 43.92 43.92 43.82 43.86 0.0M
2024-05-28 44.21 44.23 44.02 44.04 0.0M
2024-05-24 44.11 44.24 44.11 44.19 0.1M
2024-05-23 44.35 44.35 44.10 44.16 0.0M
2024-05-22 44.28 44.36 44.26 44.28 0.1M
2024-05-21 44.36 44.38 44.34 44.34 0.1M
2024-05-20 44.26 44.32 44.25 44.30 0.1M
2024-05-17 44.37 44.37 44.30 44.32 0.0M
2024-05-16 44.48 44.48 44.36 44.38 0.2M
2024-05-15 44.34 44.47 44.29 44.43 0.1M
2024-05-14 44.07 44.15 44.06 44.10 0.1M
2024-05-13 44.05 44.12 43.99 43.99 0.2M
2024-05-10 44.11 44.11 43.96 44.00 0.1M
2024-05-09 44.00 44.16 44.00 44.10 0.1M
2024-05-08 44.10 44.12 44.05 44.07 0.1M
2024-05-07 44.21 44.27 44.11 44.14 0.0M
2024-05-06 44.05 44.13 44.03 44.10 0.1M
2024-05-03 44.09 44.09 43.91 44.04 0.1M
2024-05-02 43.59 43.80 43.54 43.80 0.1M
2024-05-01 43.47 43.71 43.42 43.55 0.1M
2024-04-30 43.60 43.67 43.54 43.56 0.1M
2024-04-29 43.66 43.80 43.65 43.79 0.1M
2024-04-26 43.62 43.65 43.57 43.60 0.0M
2024-04-25 43.44 43.49 43.32 43.47 0.1M
2024-04-24 43.57 43.60 43.49 43.57 0.1M
2024-04-23 43.57 43.82 43.57 43.68 0.1M
2024-04-22 43.50 43.62 43.50 43.61 0.1M
2024-04-19 43.56 43.60 43.50 43.52 0.1M
2024-04-18 43.61 43.61 43.41 43.46 0.2M
2024-04-17 43.54 43.64 43.47 43.57 0.6M
2024-04-16 43.41 43.44 43.28 43.40 0.5M
2024-04-15 43.71 43.71 43.52 43.55 0.1M
2024-04-12 43.98 43.98 43.86 43.91 0.4M
2024-04-11 43.97 43.97 43.72 43.81 0.0M
2024-04-10 44.10 44.10 43.82 43.86 0.1M
2024-04-09 44.31 44.42 44.30 44.39 0.1M
2024-04-08 44.15 44.28 44.15 44.20 0.1M
2024-04-05 44.25 44.32 44.22 44.28 0.1M
2024-04-04 44.45 44.45 44.30 44.41 0.1M
2024-04-03 44.19 44.37 44.15 44.31 0.1M
2024-04-02 44.22 44.32 44.13 44.26 0.1M
2024-04-01 44.49 44.52 44.31 44.36 0.1M
2024-03-28 44.82 44.94 44.82 44.85 0.2M
2024-03-27 44.71 44.88 44.70 44.87 0.1M
2024-03-26 44.74 44.74 44.61 44.66 0.1M
2024-03-25 44.79 44.79 44.65 44.69 0.1M
2024-03-22 44.78 44.83 44.76 44.82 0.1M
2024-03-21 44.70 44.70 44.60 44.67 0.3M
2024-03-20 44.53 44.64 44.44 44.61 0.0M
2024-03-19 44.46 44.58 44.45 44.55 0.1M
2024-03-18 44.48 44.49 44.41 44.41 0.1M
2024-03-15 44.48 44.51 44.40 44.47 0.1M
2024-03-14 44.61 44.61 44.42 44.47 0.1M
2024-03-13 44.75 44.82 44.70 44.70 0.1M
2024-03-12 44.88 44.89 44.72 44.74 0.1M
2024-03-11 44.94 44.94 44.81 44.86 0.1M
2024-03-08 44.88 44.93 44.81 44.87 0.1M
2024-03-07 44.76 44.82 44.70 44.78 0.1M
2024-03-06 44.68 44.81 44.68 44.71 0.0M
2024-03-05 44.59 44.67 44.55 44.59 0.1M
2024-03-04 44.43 44.46 44.40 44.41 0.1M
2024-03-01 44.27 44.53 44.13 44.51 0.1M
2024-02-29 44.49 44.60 44.45 44.48 0.1M
2024-02-28 44.42 44.45 44.35 44.44 0.1M
2024-02-27 44.45 44.49 44.35 44.40 0.1M
2024-02-26 44.55 44.55 44.37 44.45 0.1M
2024-02-23 44.47 44.57 44.42 44.51 0.1M
2024-02-22 44.46 44.51 44.40 44.44 0.1M
2024-02-21 44.53 44.53 44.36 44.41 0.1M
2024-02-20 44.49 44.54 44.44 44.47 0.1M
2024-02-16 44.33 44.41 44.29 44.36 0.0M
2024-02-15 44.56 44.56 44.40 44.51 0.1M
2024-02-14 44.20 44.38 44.20 44.37 0.1M
2024-02-13 44.32 44.34 44.15 44.20 0.1M
2024-02-12 44.69 44.69 44.49 44.58 0.1M
2024-02-09 44.51 44.57 44.50 44.57 0.1M
2024-02-08 44.71 44.71 44.58 44.61 0.1M
2024-02-07 44.76 44.88 44.72 44.76 0.1M
2024-02-06 44.66 44.90 44.66 44.85 0.1M
2024-02-05 44.70 44.72 44.59 44.66 0.1M
2024-02-02 44.91 44.99 44.84 44.97 0.2M
2024-02-01 45.28 45.38 45.19 45.30 0.2M
2024-01-31 45.27 45.31 45.13 45.23 0.1M
2024-01-30 45.09 45.09 44.93 45.07 0.0M
2024-01-29 45.01 45.05 44.93 44.98 0.1M
2024-01-26 44.97 44.97 44.84 44.85 0.1M
2024-01-25 44.91 44.95 44.83 44.94 1.0M
2024-01-24 44.91 44.97 44.70 44.70 0.1M
2024-01-23 44.83 44.83 44.74 44.80 0.1M
2024-01-22 44.93 44.93 44.81 44.84 0.0M
2024-01-19 44.71 44.80 44.62 44.76 0.0M
2024-01-18 44.85 44.87 44.72 44.73 0.0M
2024-01-17 44.81 44.82 44.65 44.79 0.1M
2024-01-16 45.07 45.11 44.84 44.91 0.1M
2024-01-12 45.26 45.29 45.13 45.22 0.6M
2024-01-11 44.94 45.15 44.87 45.09 0.1M
2024-01-10 45.01 45.20 44.86 44.88 0.2M
2024-01-09 44.82 44.94 44.81 44.91 0.2M
2024-01-08 44.63 44.90 44.63 44.86 0.1M
2024-01-05 44.66 44.94 44.62 44.66 0.0M
2024-01-04 44.74 44.82 44.70 44.76 0.1M
2024-01-03 44.83 44.96 44.75 44.94 0.1M
2024-01-02 45.03 45.08 44.96 45.01 0.1M