Skip to main content

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

48.23 -0.11 (-0.23%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 48.58 48.89 48.15 48.23 897,382 -0.11(-0.23%)
Sep 29, 2022 48.19 48.40 47.71 48.34 351,409 -0.47(-0.96%)
Sep 28, 2022 48.24 48.82 48.11 48.81 523,192 +1.17(+2.46%)
Sep 27, 2022 48.68 48.84 47.63 47.64 603,870 -1.14(-2.34%)
Sep 26, 2022 49.65 49.79 48.76 48.78 298,369 -1.17(-2.34%)
Sep 23, 2022 50.00 50.14 49.62 49.95 551,762 -0.08(-0.16%)
Sep 22, 2022 50.31 50.34 49.81 50.03 539,413 -0.96(-1.88%)
Sep 21, 2022 50.91 51.15 50.32 50.99 598,100 +0.36(+0.71%)
Sep 20, 2022 50.70 50.96 50.54 50.63 309,164 -0.75(-1.46%)
Sep 19, 2022 50.98 51.47 50.86 51.38 321,609 +0.18(+0.35%)
Sep 16, 2022 50.94 51.42 50.94 51.20 250,323 -0.20(-0.39%)
Sep 15, 2022 51.58 51.65 51.34 51.40 377,478 -0.36(-0.70%)
Sep 14, 2022 51.36 51.86 51.33 51.76 372,700 +0.45(+0.88%)
Sep 13, 2022 51.10 51.44 51.00 51.31 342,364 -0.44(-0.85%)
Sep 12, 2022 52.23 52.33 51.57 51.75 327,005 -0.23(-0.44%)
Sep 09, 2022 51.97 52.29 51.88 51.98 280,424 +0.18(+0.35%)
Sep 08, 2022 51.94 52.15 51.71 51.80 99,423 -0.22(-0.42%)
Sep 07, 2022 51.28 52.06 51.28 52.02 356,137 +1.04(+2.04%)
Sep 06, 2022 51.66 51.66 50.95 50.98 298,195 -1.05(-2.02%)
Sep 02, 2022 52.27 52.59 52.00 52.03 319,440 -0.06(-0.12%)
Sep 01, 2022 51.90 52.09 51.34 52.09 391,142 -0.72(-1.36%)
Aug 31, 2022 53.31 53.42 52.71 52.81 1,080,940 -0.69(-1.29%)
Aug 30, 2022 53.48 53.66 53.03 53.50 1,229,053 +0.18(+0.34%)
Aug 29, 2022 53.49 53.50 53.16 53.32 712,064 -0.48(-0.89%)
Aug 26, 2022 53.93 54.22 53.69 53.80 776,683 -0.34(-0.63%)
Aug 25, 2022 53.57 54.34 53.49 54.14 264,468 +0.69(+1.29%)
Aug 24, 2022 53.47 53.53 53.26 53.45 307,186 -0.18(-0.34%)
Aug 23, 2022 53.46 53.98 53.36 53.63 497,620 +0.09(+0.17%)
Aug 22, 2022 53.77 53.78 53.44 53.54 470,858 -0.44(-0.82%)
Aug 19, 2022 54.18 54.20 53.82 53.98 412,086 -0.92(-1.67%)
Aug 18, 2022 54.93 55.14 54.89 54.90 212,027 +0.14(+0.25%)
Aug 17, 2022 54.90 55.07 54.59 54.76 222,759 -0.65(-1.17%)
Aug 16, 2022 55.54 55.54 54.89 55.41 449,064 -0.22(-0.40%)
Aug 15, 2022 55.86 55.99 55.60 55.63 610,310 -0.11(-0.20%)
Aug 12, 2022 55.17 55.75 55.11 55.74 501,329 +0.83(+1.51%)
Aug 11, 2022 55.91 56.33 54.80 54.91 729,465 -0.91(-1.63%)
Aug 10, 2022 55.42 55.97 55.42 55.82 722,520 +0.65(+1.18%)
Aug 09, 2022 55.21 55.33 55.05 55.17 241,020 -0.30(-0.54%)
Aug 08, 2022 55.50 55.77 55.40 55.47 911,733 +0.39(+0.71%)
Aug 05, 2022 55.11 55.14 54.60 55.08 359,375 -0.98(-1.75%)
Aug 04, 2022 55.97 56.07 55.52 56.06 657,490 -0.07(-0.12%)
Aug 03, 2022 55.20 56.15 55.04 56.13 648,124 +1.00(+1.81%)
Aug 02, 2022 55.97 56.12 55.08 55.13 1,094,232 -0.84(-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.