Skip to main content

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

51.51 -0.03 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 51.30 51.64 50.97 51.50 838,863 -0.50(-0.95%)
May 27, 2022 51.90 52.24 51.75 51.99 1,112,526 +0.42(+0.82%)
May 26, 2022 51.69 52.01 51.45 51.57 380,615 -0.16(-0.30%)
May 25, 2022 51.23 51.74 51.23 51.73 212,514 +0.73(+1.42%)
May 24, 2022 50.33 51.07 50.30 51.00 189,688 +0.96(+1.91%)
May 23, 2022 50.08 50.37 49.84 50.05 212,304 -0.22(-0.44%)
May 20, 2022 50.07 50.38 50.01 50.27 204,284 +0.46(+0.92%)
May 19, 2022 50.20 50.36 49.74 49.81 356,590 +0.02(+0.04%)
May 18, 2022 49.29 49.79 49.29 49.79 451,700 +0.36(+0.72%)
May 17, 2022 49.41 49.59 49.32 49.43 185,440 -0.31(-0.63%)
May 16, 2022 49.87 50.13 49.74 49.74 209,233 +0.03(+0.06%)
May 13, 2022 50.04 50.07 49.62 49.72 370,729 -0.44(-0.88%)
May 12, 2022 50.33 50.73 50.14 50.16 606,283 -0.07(-0.15%)
May 11, 2022 49.45 50.46 49.35 50.23 841,173 +0.44(+0.89%)
May 10, 2022 50.01 50.28 49.78 49.79 747,643 +0.28(+0.58%)
May 09, 2022 48.93 49.53 48.82 49.50 212,571 +0.19(+0.39%)
May 06, 2022 49.39 49.75 49.17 49.31 349,254 -0.59(-1.18%)
May 05, 2022 50.52 50.52 49.38 49.90 377,527 -1.36(-2.65%)
May 04, 2022 50.57 51.37 50.27 51.26 83,880 +0.65(+1.29%)
May 03, 2022 50.75 51.01 50.57 50.61 265,426 +0.46(+0.92%)
May 02, 2022 50.18 50.27 49.89 50.15 232,958 -0.45(-0.89%)
Apr 29, 2022 50.95 51.43 50.55 50.60 706,218 -0.93(-1.81%)
Apr 28, 2022 51.03 51.53 50.93 51.53 278,804 +0.28(+0.55%)
Apr 27, 2022 51.90 52.01 51.25 51.25 196,656 -0.73(-1.41%)
Apr 26, 2022 52.38 52.38 51.90 51.98 705,904 +0.07(+0.14%)
Apr 25, 2022 51.58 52.16 51.58 51.90 200,205 +0.60(+1.18%)
Apr 22, 2022 51.19 51.60 51.03 51.30 329,893 -0.30(-0.59%)
Apr 21, 2022 51.93 51.99 51.15 51.60 559,060 -0.50(-0.97%)
Apr 20, 2022 51.74 52.25 51.69 52.11 160,549 +0.81(+1.59%)
Apr 19, 2022 51.40 51.56 51.20 51.29 273,291 -0.49(-0.94%)
Apr 18, 2022 52.16 52.26 51.66 51.78 573,578 -0.60(-1.15%)
Apr 14, 2022 53.22 53.22 52.32 52.38 177,708 -0.94(-1.77%)
Apr 13, 2022 52.80 53.32 52.80 53.32 587,380 +0.47(+0.88%)
Apr 12, 2022 53.45 53.63 52.84 52.86 775,232 -0.18(-0.35%)
Apr 11, 2022 53.33 53.38 52.77 53.04 366,784 -0.70(-1.29%)
Apr 08, 2022 53.85 54.03 53.53 53.74 829,491 -0.73(-1.34%)
Apr 07, 2022 54.59 54.67 54.24 54.47 196,438 -0.37(-0.67%)
Apr 06, 2022 54.44 55.20 54.20 54.83 337,593 -0.39(-0.71%)
Apr 05, 2022 56.39 56.46 55.23 55.23 331,042 -1.44(-2.54%)
Apr 04, 2022 56.49 56.68 56.14 56.66 283,548 +0.23(+0.41%)
Apr 01, 2022 55.58 56.67 55.56 56.44 165,092 +0.42(+0.74%)
Mar 31, 2022 56.17 56.42 55.95 56.02 372,465 -0.07(-0.13%)
Mar 30, 2022 55.62 56.23 55.62 56.09 723,041 +0.20(+0.36%)
Mar 29, 2022 55.78 56.15 55.57 55.89 137,828 +0.43(+0.77%)
Mar 28, 2022 55.07 55.52 54.98 55.46 212,485 +0.57(+1.03%)
Mar 25, 2022 55.14 55.15 54.61 54.90 384,101 -0.51(-0.92%)
Mar 24, 2022 54.89 55.54 54.60 55.41 279,843 +0.08(+0.15%)
Mar 23, 2022 55.13 55.40 54.89 55.33 395,474 +0.33(+0.60%)
Mar 22, 2022 54.94 55.12 54.92 55.00 144,824 -0.30(-0.54%)
Mar 21, 2022 55.63 55.84 55.13 55.30 422,054 -1.04(-1.85%)
Mar 18, 2022 55.95 56.42 55.88 56.34 206,490 +0.21(+0.37%)
Mar 17, 2022 55.83 56.37 55.75 56.13 421,375 +0.74(+1.33%)
Mar 16, 2022 55.02 55.42 54.21 55.39 573,190 +0.74(+1.35%)
Mar 15, 2022 54.50 54.71 54.27 54.65 954,599 +0.57(+1.05%)
Mar 14, 2022 54.47 54.50 54.06 54.09 1,040,222 -1.07(-1.93%)
Mar 11, 2022 55.19 55.32 55.09 55.15 418,456 -0.12(-0.21%)
Mar 10, 2022 55.51 54.83 55.27 2,200,412 -0.74(-1.32%)
Mar 09, 2022 56.01 56.35 56.00 56.01 1,099,503 +0.00(+0.00%)
Mar 08, 2022 55.77 56.27 55.50 56.01 692,970 -0.31(-0.55%)
Mar 07, 2022 56.72 57.01 56.23 56.32 634,499 -0.88(-1.55%)
Mar 04, 2022 57.72 57.75 57.12 57.20 574,526 +0.08(+0.14%)
Mar 03, 2022 57.18 57.37 56.95 57.12 433,608 +0.22(+0.38%)
Mar 02, 2022 57.62 57.72 56.79 56.90 1,089,695 -1.20(-2.07%)
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.