Skip to main content

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

53.84 +0.01 (+0.01%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 54.75 54.95 54.72 54.89 172,978 +0.45(+0.83%)
Oct 30, 2019 54.05 54.45 54.05 54.44 304,193 +0.35(+0.64%)
Oct 29, 2019 54.23 54.26 54.07 54.09 380,751 -0.14(-0.26%)
Oct 28, 2019 54.26 54.29 54.17 54.23 195,114 -0.26(-0.48%)
Oct 25, 2019 54.65 54.65 54.41 54.49 167,943 -0.08(-0.15%)
Oct 24, 2019 54.60 54.74 54.51 54.58 110,098 +0.07(+0.14%)
Oct 23, 2019 54.60 54.67 54.46 54.50 288,190 +0.07(+0.14%)
Oct 22, 2019 54.52 54.53 54.30 54.43 160,832 +0.14(+0.26%)
Oct 21, 2019 54.15 54.34 54.15 54.29 177,257 -0.06(-0.11%)
Oct 18, 2019 54.42 54.56 54.35 54.35 568,341 -0.01(-0.02%)
Oct 17, 2019 54.22 54.50 54.20 54.35 345,617 +0.13(+0.24%)
Oct 16, 2019 54.26 54.37 54.17 54.22 474,807 +0.00(+0.00%)
Oct 15, 2019 54.40 54.44 54.18 54.22 414,278 -0.24(-0.44%)
Oct 14, 2019 54.46 54.51 54.32 54.46 124,691 +0.29(+0.53%)
Oct 11, 2019 54.18 54.30 53.97 54.17 452,539 -0.13(-0.24%)
Oct 10, 2019 54.52 54.52 54.26 54.31 621,459 -0.46(-0.84%)
Oct 09, 2019 54.89 54.89 54.65 54.77 913,009 -0.06(-0.11%)
Oct 08, 2019 55.11 55.11 54.80 54.82 129,998 -0.07(-0.14%)
Oct 07, 2019 55.06 55.33 54.90 54.90 343,567 -0.45(-0.80%)
Oct 04, 2019 55.15 55.35 55.12 55.34 576,587 +0.41(+0.75%)
Oct 03, 2019 54.89 55.19 54.78 54.93 1,217,708 +0.19(+0.35%)
Oct 02, 2019 54.74 54.80 54.56 54.74 244,081 -0.08(-0.15%)
Oct 01, 2019 54.42 54.99 54.38 54.82 887,770 +0.04(+0.07%)
Sep 30, 2019 54.44 54.79 54.39 54.79 646,061 +0.21(+0.39%)
Sep 27, 2019 54.59 54.60 54.36 54.57 148,496 -0.02(-0.03%)
Sep 26, 2019 54.51 54.65 54.46 54.59 61,591 +0.24(+0.44%)
Sep 25, 2019 54.73 54.73 54.24 54.35 88,596 -0.45(-0.83%)
Sep 24, 2019 54.75 54.87 54.67 54.80 102,109 +0.22(+0.41%)
Sep 23, 2019 54.73 54.88 54.51 54.58 139,159 +0.00(+0.00%)
Sep 20, 2019 54.33 54.60 54.17 54.58 1,434,857 +0.59(+1.10%)
Sep 19, 2019 54.14 54.25 53.95 53.99 99,901 +0.13(+0.24%)
Sep 18, 2019 53.83 54.09 53.55 53.86 160,275 +0.26(+0.49%)
Sep 17, 2019 53.37 53.68 53.31 53.59 117,701 +0.25(+0.48%)
Sep 16, 2019 53.12 53.40 53.08 53.34 197,666 +0.38(+0.71%)
Sep 13, 2019 53.37 53.48 52.90 52.96 239,953 -0.77(-1.44%)
Sep 12, 2019 54.30 54.30 53.59 53.73 297,256 -0.15(-0.27%)
Sep 11, 2019 53.87 54.05 53.82 53.88 845,698 -0.02(-0.05%)
Sep 10, 2019 54.56 54.56 53.87 53.91 335,960 -0.76(-1.38%)
Sep 09, 2019 54.86 54.86 54.65 54.66 99,638 -0.58(-1.06%)
Sep 06, 2019 55.13 55.33 55.12 55.25 223,170 +0.27(+0.49%)
Sep 05, 2019 55.16 55.16 54.74 54.98 245,095 -0.58(-1.04%)
Sep 04, 2019 55.33 55.70 55.32 55.55 217,883 +0.17(+0.31%)
Sep 03, 2019 55.44 55.69 55.25 55.38 900,857 -0.07(-0.13%)
Aug 30, 2019 55.51 55.57 55.25 55.45 578,633 -0.14(-0.25%)
Aug 29, 2019 55.67 55.67 55.21 55.59 512,302 -0.12(-0.22%)
Aug 28, 2019 56.01 56.01 55.66 55.71 230,037 +0.07(+0.13%)
Aug 27, 2019 55.48 55.73 55.48 55.64 126,247 +0.46(+0.83%)
Aug 26, 2019 55.35 55.45 55.07 55.18 223,007 -0.02(-0.04%)
Aug 23, 2019 54.78 55.32 54.78 55.21 163,232 +0.38(+0.69%)
Aug 22, 2019 55.08 55.22 54.78 54.83 751,175 -0.39(-0.71%)
Aug 21, 2019 55.02 55.42 54.97 55.22 182,089 +0.19(+0.34%)
Aug 20, 2019 54.83 55.03 54.68 55.03 275,378 +0.50(+0.92%)
Aug 19, 2019 54.44 54.70 54.27 54.53 574,208 -0.37(-0.67%)
Aug 16, 2019 54.92 55.00 54.63 54.90 1,686,126 -0.15(-0.27%)
Aug 15, 2019 54.90 55.25 54.67 55.05 290,936 +0.42(+0.77%)
Aug 14, 2019 54.62 54.67 54.47 54.63 902,423 +0.43(+0.80%)
Aug 13, 2019 54.39 54.44 54.18 54.20 614,770 -0.05(-0.09%)
Aug 12, 2019 54.05 54.30 53.90 54.25 153,109 +0.57(+1.05%)
Aug 09, 2019 53.91 53.94 53.63 53.68 355,256 -0.25(-0.46%)
Aug 08, 2019 53.52 53.93 53.33 53.93 158,902 +0.26(+0.49%)
Aug 07, 2019 54.08 54.12 53.65 53.67 423,528 +0.02(+0.03%)
Aug 06, 2019 53.30 53.65 53.16 53.65 283,562 +0.50(+0.94%)
Aug 05, 2019 53.30 53.30 53.03 53.15 175,367 +0.04(+0.08%)
Aug 02, 2019 52.96 53.12 52.83 53.11 200,563 +0.15(+0.28%)
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.