Skip to main content

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

53.83 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 50.25 50.57 49.92 50.44 856,467 -0.49(-0.95%)
May 27, 2022 50.84 51.17 50.68 50.93 1,135,872 +0.41(+0.82%)
May 26, 2022 50.63 50.94 50.39 50.51 388,602 -0.15(-0.30%)
May 25, 2022 50.18 50.67 50.18 50.66 216,974 +0.71(+1.42%)
May 24, 2022 49.30 50.02 49.27 49.95 193,668 +0.94(+1.91%)
May 23, 2022 49.05 49.33 48.81 49.02 216,759 -0.22(-0.44%)
May 20, 2022 49.04 49.34 48.98 49.23 208,571 +0.45(+0.92%)
May 19, 2022 49.17 49.32 48.72 48.78 364,073 +0.02(+0.04%)
May 18, 2022 48.28 48.77 48.28 48.77 461,179 +0.35(+0.72%)
May 17, 2022 48.40 48.57 48.31 48.42 189,332 -0.31(-0.63%)
May 16, 2022 48.85 49.10 48.72 48.72 213,623 +0.03(+0.06%)
May 13, 2022 49.01 49.04 48.60 48.69 378,509 -0.43(-0.88%)
May 12, 2022 49.30 49.68 49.11 49.13 619,006 -0.07(-0.15%)
May 11, 2022 48.43 49.42 48.33 49.20 858,824 +0.43(+0.89%)
May 10, 2022 48.98 49.24 48.76 48.77 763,332 +0.28(+0.58%)
May 09, 2022 47.92 48.51 47.81 48.49 217,032 +0.19(+0.39%)
May 06, 2022 48.38 48.73 48.16 48.30 356,583 -0.58(-1.18%)
May 05, 2022 49.49 49.49 48.36 48.87 385,450 -1.33(-2.65%)
May 04, 2022 49.53 50.31 49.23 50.21 85,640 +0.64(+1.29%)
May 03, 2022 49.71 49.96 49.53 49.57 270,996 +0.45(+0.92%)
May 02, 2022 49.14 49.23 48.87 49.12 237,847 -0.44(-0.89%)
Apr 29, 2022 49.91 50.37 49.51 49.56 721,038 -0.91(-1.81%)
Apr 28, 2022 49.98 50.47 49.89 50.47 284,655 +0.28(+0.55%)
Apr 27, 2022 50.83 50.95 50.19 50.19 200,783 -0.72(-1.41%)
Apr 26, 2022 51.30 51.30 50.84 50.91 720,718 +0.07(+0.14%)
Apr 25, 2022 50.52 51.08 50.52 50.84 204,406 +0.59(+1.18%)
Apr 22, 2022 50.14 50.54 49.98 50.25 336,816 -0.30(-0.59%)
Apr 21, 2022 50.86 50.92 50.10 50.54 570,793 -0.49(-0.97%)
Apr 20, 2022 50.68 51.18 50.63 51.03 163,918 +0.80(+1.59%)
Apr 19, 2022 50.34 50.50 50.15 50.24 279,026 -0.48(-0.94%)
Apr 18, 2022 51.09 51.19 50.60 50.71 585,614 -0.59(-1.15%)
Apr 14, 2022 52.13 52.13 51.24 51.30 181,437 -0.92(-1.77%)
Apr 13, 2022 51.72 52.23 51.72 52.23 599,707 +0.46(+0.88%)
Apr 12, 2022 52.35 52.52 51.75 51.77 791,500 -0.18(-0.35%)
Apr 11, 2022 52.24 52.28 51.69 51.95 374,481 -0.68(-1.29%)
Apr 08, 2022 52.74 52.92 52.43 52.63 846,899 -0.72(-1.34%)
Apr 07, 2022 53.46 53.55 53.12 53.35 200,560 -0.36(-0.67%)
Apr 06, 2022 53.32 54.07 53.09 53.71 344,678 -0.39(-0.71%)
Apr 05, 2022 55.23 55.30 54.09 54.09 337,990 -1.41(-2.54%)
Apr 04, 2022 55.33 55.51 54.99 55.50 289,498 +0.22(+0.41%)
Apr 01, 2022 54.44 55.51 54.41 55.28 168,556 +0.41(+0.74%)
Mar 31, 2022 55.02 55.26 54.80 54.87 380,283 -0.07(-0.13%)
Mar 30, 2022 54.47 55.07 54.47 54.94 738,219 +0.20(+0.36%)
Mar 29, 2022 54.64 55.00 54.43 54.74 140,721 +0.42(+0.77%)
Mar 28, 2022 53.94 54.38 53.85 54.32 216,945 +0.55(+1.03%)
Mar 25, 2022 54.01 54.02 53.48 53.77 392,164 -0.50(-0.92%)
Mar 24, 2022 53.76 54.40 53.47 54.27 285,717 +0.08(+0.15%)
Mar 23, 2022 53.99 54.26 53.76 54.19 403,775 +0.32(+0.60%)
Mar 22, 2022 53.81 53.99 53.79 53.87 147,865 -0.29(-0.54%)
Mar 21, 2022 54.48 54.69 54.00 54.16 430,914 -1.02(-1.85%)
Mar 18, 2022 54.80 55.26 54.73 55.18 210,824 +0.21(+0.37%)
Mar 17, 2022 54.68 55.22 54.61 54.97 430,220 +0.72(+1.33%)
Mar 16, 2022 53.89 54.28 53.10 54.25 585,222 +0.72(+1.35%)
Mar 15, 2022 53.38 53.58 53.15 53.53 974,637 +0.55(+1.05%)
Mar 14, 2022 53.35 53.38 52.95 52.97 1,062,058 -1.05(-1.93%)
Mar 11, 2022 54.05 54.19 53.96 54.02 427,240 -0.12(-0.21%)
Mar 10, 2022 54.37 53.71 54.13 2,246,601 -0.72(-1.32%)
Mar 09, 2022 54.86 55.19 54.85 54.86 1,122,583 +0.00(+0.00%)
Mar 08, 2022 54.63 55.12 54.36 54.86 707,516 -0.30(-0.55%)
Mar 07, 2022 55.56 55.84 55.07 55.16 647,818 -0.87(-1.55%)
Mar 04, 2022 56.54 56.56 55.95 56.03 586,586 +0.08(+0.14%)
Mar 03, 2022 56.00 56.19 55.78 55.95 442,710 +0.21(+0.38%)
Mar 02, 2022 56.43 56.53 55.62 55.73 1,112,569 -1.18(-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.