Skip to main content

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

51.51 -0.03 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 43.98 44.05 43.56 43.85 297,585 -0.33(-0.74%)
Oct 28, 2022 43.82 44.25 43.82 44.18 402,718 +0.20(+0.45%)
Oct 27, 2022 44.00 44.28 43.76 43.98 246,113 +0.21(+0.47%)
Oct 26, 2022 43.68 44.10 43.65 43.78 306,663 +0.32(+0.73%)
Oct 25, 2022 43.24 43.67 43.24 43.46 569,878 +0.85(+1.99%)
Oct 24, 2022 42.66 43.00 42.25 42.61 340,353 -0.13(-0.30%)
Oct 21, 2022 42.37 42.86 42.17 42.74 729,538 -0.07(-0.17%)
Oct 20, 2022 43.25 43.49 42.78 42.81 485,323 -0.58(-1.34%)
Oct 19, 2022 43.75 43.86 43.34 43.39 205,073 -0.91(-2.05%)
Oct 18, 2022 44.17 44.31 43.57 44.30 531,730 +0.47(+1.07%)
Oct 17, 2022 44.12 44.39 43.81 43.83 427,662 +0.23(+0.54%)
Oct 14, 2022 44.54 44.56 43.55 43.60 318,466 -0.65(-1.48%)
Oct 13, 2022 43.08 44.43 43.02 44.25 334,383 +0.12(+0.28%)
Oct 12, 2022 44.02 44.27 43.88 44.13 174,610 -0.07(-0.15%)
Oct 11, 2022 44.42 44.71 43.96 44.20 247,740 -0.03(-0.06%)
Oct 10, 2022 44.82 44.82 43.98 44.23 155,592 -0.64(-1.42%)
Oct 07, 2022 45.16 45.17 44.83 44.86 362,453 -0.64(-1.40%)
Oct 06, 2022 45.63 45.81 45.35 45.50 760,029 -0.07(-0.16%)
Oct 05, 2022 45.55 45.68 45.14 45.57 489,186 -0.49(-1.06%)
Oct 04, 2022 46.27 46.52 46.04 46.06 481,451 +0.22(+0.49%)
Oct 03, 2022 45.66 46.34 45.57 45.83 1,138,902 +0.93(+2.07%)
Sep 30, 2022 45.23 45.52 44.83 44.91 963,805 -0.10(-0.23%)
Sep 29, 2022 44.87 45.06 44.42 45.01 377,419 -0.44(-0.96%)
Sep 28, 2022 44.92 45.46 44.79 45.45 561,918 +1.09(+2.46%)
Sep 27, 2022 45.33 45.47 44.35 44.36 648,567 -1.06(-2.34%)
Sep 26, 2022 46.23 46.36 45.40 45.42 320,453 -1.09(-2.34%)
Sep 23, 2022 46.55 46.68 46.20 46.51 592,602 -0.07(-0.16%)
Sep 22, 2022 46.84 46.87 46.38 46.58 579,339 -0.89(-1.88%)
Sep 21, 2022 47.40 47.62 46.85 47.48 642,370 +0.34(+0.71%)
Sep 20, 2022 47.21 47.45 47.06 47.14 332,047 -0.70(-1.46%)
Sep 19, 2022 47.47 47.92 47.35 47.84 345,414 +0.17(+0.35%)
Sep 16, 2022 47.43 47.88 47.43 47.67 268,851 -0.19(-0.39%)
Sep 15, 2022 48.03 48.09 47.80 47.86 405,418 -0.34(-0.70%)
Sep 14, 2022 47.82 48.29 47.79 48.19 400,286 +0.42(+0.88%)
Sep 13, 2022 47.58 47.89 47.49 47.77 367,705 -0.41(-0.85%)
Sep 12, 2022 48.63 48.72 48.02 48.18 351,209 -0.21(-0.44%)
Sep 09, 2022 48.39 48.69 48.30 48.40 301,180 +0.17(+0.35%)
Sep 08, 2022 48.36 48.56 48.15 48.23 106,782 -0.20(-0.42%)
Sep 07, 2022 47.75 48.47 47.75 48.43 382,497 +0.97(+2.04%)
Sep 06, 2022 48.10 48.10 47.44 47.47 320,267 -0.98(-2.02%)
Sep 02, 2022 48.67 48.97 48.42 48.44 343,084 -0.06(-0.12%)
Sep 01, 2022 48.32 48.50 47.80 48.50 420,093 -0.50(-1.01%)
Aug 31, 2022 49.46 49.56 48.90 49.00 1,165,093 -0.64(-1.29%)
Aug 30, 2022 49.62 49.78 49.20 49.64 1,324,737 +0.17(+0.34%)
Aug 29, 2022 49.63 49.64 49.32 49.47 767,499 -0.45(-0.89%)
Aug 26, 2022 50.03 50.30 49.81 49.91 837,149 -0.32(-0.63%)
Aug 25, 2022 49.70 50.42 49.63 50.23 285,057 +0.64(+1.29%)
Aug 24, 2022 49.61 49.66 49.41 49.59 331,101 -0.17(-0.34%)
Aug 23, 2022 49.60 50.08 49.51 49.76 536,360 +0.08(+0.17%)
Aug 22, 2022 49.89 49.90 49.58 49.67 507,515 -0.41(-0.82%)
Aug 19, 2022 50.27 50.29 49.93 50.08 444,167 -0.85(-1.67%)
Aug 18, 2022 50.96 51.16 50.93 50.93 228,533 +0.13(+0.25%)
Aug 17, 2022 50.93 51.09 50.65 50.80 240,101 -0.60(-1.17%)
Aug 16, 2022 51.53 51.53 50.93 51.41 484,024 -0.20(-0.40%)
Aug 15, 2022 51.83 51.95 51.58 51.61 657,823 -0.10(-0.20%)
Aug 12, 2022 51.19 51.72 51.13 51.71 540,358 +0.77(+1.51%)
Aug 11, 2022 51.87 52.26 50.84 50.94 786,255 -0.84(-1.63%)
Aug 10, 2022 51.42 51.93 51.42 51.79 778,769 +0.60(+1.18%)
Aug 09, 2022 51.22 51.33 51.07 51.19 259,783 -0.28(-0.54%)
Aug 08, 2022 51.49 51.74 51.40 51.46 982,713 +0.36(+0.71%)
Aug 05, 2022 51.13 51.16 50.66 51.10 387,353 -0.91(-1.75%)
Aug 04, 2022 51.93 52.02 51.51 52.01 708,676 -0.06(-0.12%)
Aug 03, 2022 51.21 52.09 51.06 52.08 698,581 +0.93(+1.81%)
Aug 02, 2022 51.93 52.07 51.10 51.15 1,179,420 -0.78(-1.50%)
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.