Skip to main content

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

53.83 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 59.80 59.90 59.30 59.30 454,545 -0.48(-0.80%)
Oct 29, 2020 60.12 60.12 59.51 59.77 275,632 -0.26(-0.44%)
Oct 28, 2020 60.53 60.53 59.98 60.04 229,007 -0.43(-0.71%)
Oct 27, 2020 60.32 60.47 60.15 60.47 138,336 +0.42(+0.70%)
Oct 26, 2020 60.02 60.11 59.89 60.05 93,918 +0.21(+0.34%)
Oct 23, 2020 59.60 59.84 59.56 59.84 338,040 +0.32(+0.53%)
Oct 22, 2020 59.77 59.92 59.52 59.53 96,301 -0.26(-0.43%)
Oct 21, 2020 59.93 60.05 59.78 59.78 136,015 -0.21(-0.36%)
Oct 20, 2020 60.18 60.18 59.90 60.00 223,525 -0.30(-0.50%)
Oct 19, 2020 60.37 60.43 60.18 60.30 128,443 -0.07(-0.11%)
Oct 16, 2020 60.70 60.86 60.36 60.36 885,554 -0.35(-0.58%)
Oct 15, 2020 60.81 60.85 60.49 60.71 352,003 -0.05(-0.08%)
Oct 14, 2020 60.75 60.82 60.54 60.77 151,413 +0.22(+0.37%)
Oct 13, 2020 60.55 60.69 60.36 60.54 1,941,724 -0.14(-0.23%)
Oct 12, 2020 60.21 60.70 60.21 60.68 104,901 +0.58(+0.97%)
Oct 09, 2020 59.77 60.12 59.67 60.10 455,598 +0.28(+0.47%)
Oct 08, 2020 59.89 60.04 59.74 59.82 202,010 +0.20(+0.34%)
Oct 07, 2020 59.61 59.90 59.48 59.61 439,800 -0.12(-0.20%)
Oct 06, 2020 59.69 60.07 59.50 59.73 472,739 +0.14(+0.23%)
Oct 05, 2020 59.77 60.03 59.59 59.59 224,085 -0.50(-0.82%)
Oct 02, 2020 60.04 60.09 59.76 60.09 119,315 +0.04(+0.07%)
Oct 01, 2020 59.66 60.16 59.65 60.05 438,525 +0.08(+0.14%)
Sep 30, 2020 59.76 59.96 59.66 59.96 144,100 +0.02(+0.03%)
Sep 29, 2020 60.15 60.33 59.88 59.95 111,691 -0.23(-0.38%)
Sep 28, 2020 59.85 60.18 59.85 60.18 123,268 +0.37(+0.63%)
Sep 25, 2020 59.79 59.85 59.66 59.80 89,825 -0.07(-0.11%)
Sep 24, 2020 59.79 60.06 59.70 59.87 92,185 -0.09(-0.14%)
Sep 23, 2020 60.59 60.67 59.79 59.96 115,925 -0.60(-1.00%)
Sep 22, 2020 60.64 60.64 60.39 60.56 116,209 +0.13(+0.21%)
Sep 21, 2020 60.71 60.71 60.31 60.43 104,009 -0.09(-0.15%)
Sep 18, 2020 60.82 60.82 60.44 60.53 219,103 -0.24(-0.39%)
Sep 17, 2020 61.00 61.00 60.57 60.77 162,869 +0.14(+0.22%)
Sep 16, 2020 60.82 60.95 60.53 60.63 99,240 -0.05(-0.08%)
Sep 15, 2020 60.61 60.82 60.58 60.68 292,646 +0.06(+0.10%)
Sep 14, 2020 60.62 60.75 60.54 60.62 117,834 +0.34(+0.57%)
Sep 11, 2020 60.43 60.47 60.24 60.28 129,982 -0.03(-0.04%)
Sep 10, 2020 60.13 60.36 59.96 60.31 98,813 +0.09(+0.16%)
Sep 09, 2020 60.42 60.42 60.11 60.21 152,964 +0.00(+0.00%)
Sep 08, 2020 60.10 60.36 60.10 60.21 174,045 +0.26(+0.44%)
Sep 04, 2020 60.71 60.71 59.93 59.95 131,156 -1.12(-1.84%)
Sep 03, 2020 61.11 61.26 60.89 61.07 218,716 -0.08(-0.13%)
Sep 02, 2020 60.70 61.28 60.65 61.15 149,864 +0.43(+0.72%)
Sep 01, 2020 60.01 60.77 59.95 60.71 264,523 +0.58(+0.97%)
Aug 31, 2020 59.75 60.25 59.75 60.13 387,497 +0.45(+0.75%)
Aug 28, 2020 59.71 59.77 59.41 59.68 148,943 +0.11(+0.19%)
Aug 27, 2020 60.45 60.45 59.51 59.57 180,708 -0.77(-1.28%)
Aug 26, 2020 60.27 60.45 60.06 60.34 221,453 -0.13(-0.21%)
Aug 25, 2020 60.49 60.58 60.16 60.47 262,008 -0.42(-0.68%)
Aug 24, 2020 61.09 61.24 60.77 60.89 185,341 -0.20(-0.33%)
Aug 21, 2020 60.86 61.10 60.67 61.09 130,222 +0.26(+0.43%)
Aug 20, 2020 60.86 60.90 60.69 60.83 118,415 +0.37(+0.60%)
Aug 19, 2020 60.90 61.01 60.39 60.46 154,535 -0.37(-0.61%)
Aug 18, 2020 60.54 60.90 60.49 60.84 216,259 +0.36(+0.59%)
Aug 17, 2020 60.51 60.66 60.38 60.48 217,767 +0.13(+0.21%)
Aug 14, 2020 60.75 60.78 60.22 60.35 146,470 -0.54(-0.89%)
Aug 13, 2020 61.52 61.52 60.54 60.90 241,177 -0.74(-1.20%)
Aug 12, 2020 61.70 61.86 61.51 61.63 96,284 -0.34(-0.55%)
Aug 11, 2020 62.12 62.12 61.82 61.97 222,466 -0.52(-0.83%)
Aug 10, 2020 62.91 62.91 62.49 62.49 100,551 -0.24(-0.38%)
Aug 07, 2020 63.14 63.21 62.69 62.73 262,446 -0.32(-0.51%)
Aug 06, 2020 62.85 63.14 62.85 63.05 116,515 +0.50(+0.79%)
Aug 05, 2020 62.63 62.82 62.50 62.55 107,235 -0.23(-0.37%)
Aug 04, 2020 62.59 62.78 62.52 62.78 169,513 +0.50(+0.80%)
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.