Skip to main content

Long-Term Corp Bond Ishares ETF (NY: IGLB )

51.56 +0.02 (+0.04%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 59.77 60.10 60.01 762,978 -0.04(-0.06%)
Jan 28, 2022 59.50 60.07 59.45 60.05 1,478,877 +0.13(+0.21%)
Jan 27, 2022 60.04 60.34 59.80 59.92 1,292,136 +0.27(+0.46%)
Jan 26, 2022 60.39 60.49 59.58 59.65 1,200,394 -0.49(-0.81%)
Jan 25, 2022 60.47 60.60 60.10 60.14 765,916 -0.24(-0.41%)
Jan 24, 2022 60.92 60.92 60.30 60.38 1,834,131 -0.45(-0.75%)
Jan 21, 2022 60.64 60.95 60.55 60.84 1,900,926 +0.61(+1.01%)
Jan 20, 2022 60.35 60.46 60.11 60.23 515,250 +0.02(+0.03%)
Jan 19, 2022 60.29 60.56 60.19 60.21 828,465 +0.13(+0.21%)
Jan 18, 2022 60.44 60.49 60.05 60.08 951,844 -0.82(-1.34%)
Jan 14, 2022 60.90 0 -0.73(-1.18%)
Jan 13, 2022 61.54 61.68 61.33 61.63 720,633 +0.20(+0.32%)
Jan 12, 2022 61.62 61.68 61.36 61.43 573,059 -0.05(-0.09%)
Jan 11, 2022 61.27 61.50 61.15 61.48 552,118 +0.23(+0.37%)
Jan 10, 2022 61.05 61.25 60.77 61.25 1,202,660 +0.04(+0.06%)
Jan 07, 2022 61.58 61.60 61.03 61.22 1,167,468 -0.46(-0.75%)
Jan 06, 2022 61.52 61.78 61.38 61.68 1,551,286 -0.02(-0.03%)
Jan 05, 2022 62.32 62.33 61.66 61.70 1,325,896 -0.44(-0.72%)
Jan 04, 2022 61.99 62.14 61.74 62.14 2,735,287 +0.05(+0.09%)
Jan 03, 2022 62.59 62.61 62.09 62.09 1,263,156 -0.99(-1.57%)
Dec 31, 2021 63.22 63.47 63.06 63.08 668,006 -0.14(-0.22%)
Dec 30, 2021 63.05 63.21 62.78 63.21 522,750 +0.42(+0.66%)
Dec 29, 2021 62.92 63.28 62.70 62.80 1,168,355 -0.56(-0.89%)
Dec 28, 2021 63.78 63.83 63.24 63.36 468,755 -0.17(-0.27%)
Dec 27, 2021 63.32 63.62 63.25 63.53 357,847 +0.22(+0.34%)
Dec 23, 2021 63.46 63.46 63.08 63.31 584,029 -0.17(-0.27%)
Dec 22, 2021 63.48 63.51 63.29 63.49 845,108 +0.15(+0.24%)
Dec 21, 2021 62.90 63.35 62.69 63.33 527,936 +0.42(+0.66%)
Dec 20, 2021 63.45 63.51 62.91 62.91 1,203,456 -0.68(-1.07%)
Dec 17, 2021 63.42 63.66 63.30 63.59 1,038,200 +0.34(+0.53%)
Dec 16, 2021 63.37 63.65 63.15 63.26 1,267,541 -0.21(-0.32%)
Dec 15, 2021 63.08 63.50 63.05 63.46 701,243 +0.11(+0.17%)
Dec 14, 2021 63.57 63.65 63.23 63.36 649,255 -0.44(-0.69%)
Dec 13, 2021 63.76 64.00 63.74 63.80 1,095,151 +0.43(+0.67%)
Dec 10, 2021 63.55 63.74 63.27 63.37 614,155 +0.10(+0.16%)
Dec 09, 2021 63.54 63.60 63.21 63.27 1,374,120 -0.04(-0.06%)
Dec 08, 2021 63.83 63.83 63.17 63.31 667,721 -0.69(-1.07%)
Dec 07, 2021 64.09 64.40 63.94 64.00 1,173,708 +0.02(+0.03%)
Dec 06, 2021 64.54 64.56 63.95 63.98 1,709,904 -0.48(-0.74%)
Dec 03, 2021 63.79 64.79 63.79 64.46 1,570,847 +0.67(+1.05%)
Dec 02, 2021 63.65 63.80 63.48 63.79 821,449 +0.27(+0.43%)
Dec 01, 2021 63.28 63.55 62.91 63.52 966,052 +0.04(+0.06%)
Nov 30, 2021 63.53 63.84 63.47 63.48 2,519,016 +0.30(+0.47%)
Nov 29, 2021 62.74 63.27 62.69 63.18 3,305,087 +0.05(+0.09%)
Nov 26, 2021 62.71 63.29 62.58 63.13 2,301,877 +0.61(+0.98%)
Nov 24, 2021 61.96 62.53 61.86 62.52 660,411 +0.59(+0.95%)
Nov 23, 2021 62.44 62.47 61.92 61.93 859,160 -0.73(-1.17%)
Nov 22, 2021 63.09 63.20 62.60 62.66 1,025,908 -0.67(-1.05%)
Nov 19, 2021 63.18 63.45 63.17 63.33 998,774 +0.41(+0.66%)
Nov 18, 2021 62.63 62.96 62.62 62.91 717,253 +0.18(+0.29%)
Nov 17, 2021 62.22 62.74 62.14 62.73 838,332 +0.41(+0.65%)
Nov 16, 2021 62.51 62.78 62.28 62.33 1,531,727 -0.17(-0.27%)
Nov 15, 2021 63.14 63.16 62.50 62.50 650,502 -0.75(-1.18%)
Nov 12, 2021 63.53 63.56 63.11 63.25 1,222,256 -0.23(-0.36%)
Nov 11, 2021 63.74 63.80 63.38 63.47 408,995 -0.17(-0.27%)
Nov 10, 2021 64.48 63.64 1,699,802 -0.89(-1.38%)
Nov 09, 2021 64.77 64.84 64.45 64.54 549,867 +0.28(+0.44%)
Nov 08, 2021 64.29 64.29 64.04 64.26 846,621 -0.11(-0.17%)
Nov 05, 2021 64.12 64.47 63.94 64.37 576,857 +0.73(+1.15%)
Nov 04, 2021 63.27 63.78 63.24 63.64 440,074 +0.41(+0.66%)
Nov 03, 2021 63.65 63.70 63.08 63.22 1,514,489 -0.26(-0.41%)
Nov 02, 2021 63.13 63.54 63.11 63.48 434,441 +0.31(+0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.