Skip to main content

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

51.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 64.16 64.16 64.16 273,446 +0.02(+0.03%)
Dec 30, 2020 63.98 64.15 63.91 64.14 273,446 +0.11(+0.16%)
Dec 29, 2020 63.78 64.03 63.78 64.03 205,066 +0.04(+0.07%)
Dec 28, 2020 63.74 64.08 63.67 63.99 151,906 -0.06(-0.10%)
Dec 24, 2020 63.81 64.05 63.78 64.05 518,078 +0.40(+0.64%)
Dec 23, 2020 63.38 63.65 63.19 63.65 187,687 -0.07(-0.11%)
Dec 22, 2020 63.59 63.74 63.50 63.72 165,590 +0.26(+0.42%)
Dec 21, 2020 63.57 63.60 63.29 63.45 118,640 -0.09(-0.14%)
Dec 18, 2020 63.84 63.84 63.46 63.54 85,132 -0.12(-0.19%)
Dec 17, 2020 63.88 63.90 63.47 63.67 234,710 +0.16(+0.25%)
Dec 16, 2020 63.42 63.74 63.21 63.51 496,921 -0.12(-0.19%)
Dec 15, 2020 63.42 63.71 63.40 63.63 531,022 +0.09(+0.14%)
Dec 14, 2020 63.36 63.64 63.31 63.54 559,436 -0.11(-0.18%)
Dec 11, 2020 63.54 63.65 63.35 63.65 241,892 +0.18(+0.29%)
Dec 10, 2020 63.13 63.54 63.12 63.47 651,116 +0.46(+0.74%)
Dec 09, 2020 63.08 63.08 62.78 63.01 330,789 -0.31(-0.48%)
Dec 08, 2020 63.57 63.61 63.28 63.31 264,728 -0.16(-0.25%)
Dec 07, 2020 63.56 63.62 63.36 63.47 220,341 +0.18(+0.29%)
Dec 04, 2020 63.37 63.38 63.13 63.29 279,431 -0.54(-0.85%)
Dec 03, 2020 63.75 63.98 63.63 63.83 246,386 +0.37(+0.58%)
Dec 02, 2020 63.57 63.59 63.24 63.46 501,731 -0.33(-0.52%)
Dec 01, 2020 64.07 64.24 63.68 63.79 461,666 -0.37(-0.58%)
Nov 30, 2020 63.92 64.20 63.82 64.17 192,014 +0.37(+0.58%)
Nov 27, 2020 63.73 63.84 63.72 63.80 41,287 +0.38(+0.59%)
Nov 25, 2020 63.57 63.65 63.42 63.43 373,301 -0.04(-0.07%)
Nov 24, 2020 63.84 63.84 63.47 63.47 387,424 -0.38(-0.60%)
Nov 23, 2020 63.76 63.86 63.68 63.85 158,290 +0.15(+0.23%)
Nov 20, 2020 63.68 63.88 63.39 63.71 329,840 -0.05(-0.08%)
Nov 19, 2020 63.42 63.83 63.34 63.76 556,323 +0.68(+1.08%)
Nov 18, 2020 63.08 63.16 62.95 63.08 308,671 +0.24(+0.38%)
Nov 17, 2020 62.64 62.87 62.57 62.84 735,600 +0.32(+0.52%)
Nov 16, 2020 62.31 62.53 62.25 62.52 110,302 +0.27(+0.44%)
Nov 13, 2020 62.21 62.33 62.12 62.25 195,571 +0.14(+0.23%)
Nov 12, 2020 61.81 62.12 61.70 62.11 133,347 +0.52(+0.85%)
Nov 11, 2020 61.50 61.64 61.40 61.58 201,671 +0.14(+0.23%)
Nov 10, 2020 61.55 61.73 61.40 61.44 179,189 -0.24(-0.40%)
Nov 09, 2020 62.41 62.41 61.63 61.69 222,310 -0.73(-1.18%)
Nov 06, 2020 62.41 62.52 62.24 62.42 343,222 -0.31(-0.49%)
Nov 05, 2020 62.75 62.91 62.57 62.73 335,606 +0.38(+0.62%)
Nov 04, 2020 62.24 62.57 62.13 62.34 882,103 +1.33(+2.18%)
Nov 03, 2020 60.96 61.12 60.82 61.01 311,315 +0.02(+0.03%)
Nov 02, 2020 60.91 61.05 60.79 61.00 1,370,297 +0.45(+0.75%)
Oct 30, 2020 61.06 61.16 60.54 60.54 445,192 -0.49(-0.80%)
Oct 29, 2020 61.39 61.39 60.76 61.03 269,960 -0.27(-0.44%)
Oct 28, 2020 61.80 61.81 61.24 61.30 224,295 -0.44(-0.71%)
Oct 27, 2020 61.59 61.74 61.41 61.74 135,490 +0.43(+0.70%)
Oct 26, 2020 61.28 61.37 61.15 61.31 91,985 +0.21(+0.34%)
Oct 23, 2020 60.86 61.10 60.81 61.10 331,084 +0.32(+0.53%)
Oct 22, 2020 61.02 61.18 60.77 60.78 94,319 -0.26(-0.43%)
Oct 21, 2020 61.19 61.31 61.04 61.04 133,217 -0.22(-0.36%)
Oct 20, 2020 61.45 61.45 61.16 61.26 218,926 -0.31(-0.50%)
Oct 19, 2020 61.64 61.70 61.44 61.56 125,800 -0.07(-0.11%)
Oct 16, 2020 61.97 62.14 61.62 61.63 867,334 -0.36(-0.58%)
Oct 15, 2020 62.09 62.13 61.76 61.99 344,760 -0.05(-0.08%)
Oct 14, 2020 62.02 62.09 61.81 62.04 148,297 +0.23(+0.37%)
Oct 13, 2020 61.82 61.96 61.63 61.81 1,901,773 -0.14(-0.23%)
Oct 12, 2020 61.47 61.97 61.47 61.95 102,742 +0.59(+0.97%)
Oct 09, 2020 61.03 61.39 60.93 61.36 446,224 +0.29(+0.47%)
Oct 08, 2020 61.14 61.30 61.00 61.07 197,853 +0.21(+0.34%)
Oct 07, 2020 60.86 61.16 60.73 60.86 430,752 -0.12(-0.20%)
Oct 06, 2020 60.94 61.34 60.75 60.99 463,013 +0.14(+0.23%)
Oct 05, 2020 61.02 61.29 60.85 60.85 219,474 -0.51(-0.82%)
Oct 02, 2020 61.30 61.35 61.01 61.35 116,860 +0.04(+0.07%)
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.