Skip to main content

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

52.37 +0.24 (+0.46%)
Official Closing Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 52.15 52.17 51.71 52.13 604,136 -0.52(-0.99%)
Dec 02, 2022 51.69 52.70 51.53 52.65 454,621 +0.52(+1.00%)
Dec 01, 2022 51.49 52.16 51.24 52.13 505,778 +0.95(+1.85%)
Nov 30, 2022 50.28 51.21 50.06 51.18 835,045 +0.87(+1.72%)
Nov 29, 2022 50.36 50.63 50.17 50.31 1,165,134 -0.39(-0.77%)
Nov 28, 2022 51.23 51.30 50.57 50.70 463,086 -0.42(-0.82%)
Nov 25, 2022 51.07 51.14 51.01 51.12 96,915 +0.08(+0.16%)
Nov 23, 2022 50.58 51.08 50.58 51.04 439,915 +0.74(+1.47%)
Nov 22, 2022 49.94 50.34 49.88 50.30 264,551 +0.69(+1.39%)
Nov 21, 2022 49.94 50.03 49.57 49.62 547,172 -0.03(-0.06%)
Nov 18, 2022 49.91 50.05 49.54 49.65 268,499 -0.03(-0.06%)
Nov 17, 2022 49.37 49.71 49.08 49.68 1,465,664 -0.20(-0.40%)
Nov 16, 2022 49.42 49.96 49.33 49.88 180,318 +0.73(+1.48%)
Nov 15, 2022 48.87 49.18 48.79 49.15 689,759 +0.93(+1.92%)
Nov 14, 2022 48.38 48.48 48.22 48.22 165,687 -0.35(-0.72%)
Nov 11, 2022 48.26 48.72 48.25 48.57 199,211 +0.19(+0.39%)
Nov 10, 2022 47.66 48.46 47.60 48.38 414,357 +2.15(+4.66%)
Nov 09, 2022 46.19 46.55 46.04 46.23 209,630 -0.19(-0.41%)
Nov 08, 2022 46.39 46.70 46.30 46.42 115,306 +0.24(+0.52%)
Nov 07, 2022 46.57 46.57 46.08 46.18 232,398 -0.28(-0.60%)
Nov 04, 2022 46.69 46.83 46.30 46.46 500,442 -0.10(-0.21%)
Nov 03, 2022 46.20 46.70 46.01 46.56 638,698 -0.22(-0.47%)
Nov 02, 2022 47.20 46.70 46.78 546,405 -0.28(-0.59%)
Nov 01, 2022 47.26 47.27 46.65 47.06 325,127 +0.51(+1.09%)
Oct 31, 2022 46.69 46.76 46.24 46.55 280,339 -0.35(-0.74%)
Oct 28, 2022 46.51 46.98 46.51 46.90 379,379 +0.21(+0.45%)
Oct 27, 2022 46.71 47.01 46.45 46.69 231,849 +0.22(+0.47%)
Oct 26, 2022 46.36 46.81 46.33 46.47 288,891 +0.34(+0.73%)
Oct 25, 2022 45.90 46.35 45.90 46.13 536,851 +0.90(+1.99%)
Oct 24, 2022 45.28 45.65 44.85 45.24 320,628 -0.13(-0.30%)
Oct 21, 2022 44.97 45.50 44.76 45.37 687,259 -0.08(-0.17%)
Oct 20, 2022 45.91 46.16 45.41 45.45 457,196 -0.62(-1.34%)
Oct 19, 2022 46.44 46.56 46.00 46.06 193,188 -0.96(-2.05%)
Oct 18, 2022 46.89 47.04 46.25 47.03 500,914 +0.50(+1.07%)
Oct 17, 2022 46.84 47.12 46.50 46.53 402,877 +0.25(+0.54%)
Oct 14, 2022 47.28 47.30 46.23 46.28 300,010 -0.69(-1.48%)
Oct 13, 2022 45.73 47.17 45.67 46.98 315,004 +0.13(+0.28%)
Oct 12, 2022 46.73 47.00 46.58 46.85 164,490 -0.07(-0.15%)
Oct 11, 2022 47.16 47.46 46.66 46.92 233,382 -0.03(-0.06%)
Oct 10, 2022 47.57 47.57 46.69 46.95 146,575 -0.67(-1.42%)
Oct 07, 2022 47.94 47.95 47.58 47.62 341,447 -0.67(-1.40%)
Oct 06, 2022 48.44 48.62 48.14 48.30 715,982 -0.08(-0.16%)
Oct 05, 2022 48.36 48.49 47.92 48.38 460,835 -0.52(-1.06%)
Oct 04, 2022 49.12 49.38 48.87 48.89 453,548 +0.24(+0.49%)
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.