Skip to main content

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

51.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 56.82 56.82 56.58 56.63 421,363 -0.33(-0.58%)
Dec 30, 2019 56.69 57.00 56.58 56.96 315,570 +0.03(+0.04%)
Dec 27, 2019 57.07 57.09 56.93 56.93 217,569 +0.05(+0.09%)
Dec 26, 2019 56.80 56.89 56.71 56.88 204,525 +0.17(+0.30%)
Dec 24, 2019 56.48 56.83 56.48 56.71 100,072 +0.05(+0.09%)
Dec 23, 2019 56.79 56.79 56.49 56.66 200,029 +0.04(+0.07%)
Dec 20, 2019 56.53 56.65 56.46 56.62 256,185 +0.03(+0.06%)
Dec 19, 2019 56.53 56.68 56.48 56.59 620,263 +0.12(+0.21%)
Dec 18, 2019 56.67 56.67 56.43 56.47 386,601 -0.20(-0.36%)
Dec 17, 2019 56.87 56.87 56.58 56.67 291,397 -0.06(-0.10%)
Dec 16, 2019 56.84 56.88 56.66 56.73 3,039,454 -0.18(-0.31%)
Dec 13, 2019 56.74 57.07 56.51 56.91 1,344,707 +0.47(+0.83%)
Dec 12, 2019 56.73 56.73 56.17 56.44 294,204 -0.33(-0.58%)
Dec 11, 2019 56.67 56.92 56.64 56.77 273,636 +0.32(+0.57%)
Dec 10, 2019 56.61 56.61 56.37 56.45 115,910 +0.01(+0.02%)
Dec 09, 2019 56.60 56.62 56.41 56.44 173,331 +0.05(+0.09%)
Dec 06, 2019 56.19 56.50 56.10 56.39 164,060 -0.01(-0.02%)
Dec 05, 2019 56.27 56.49 56.25 56.40 217,631 -0.10(-0.18%)
Dec 04, 2019 56.49 56.57 56.26 56.50 233,826 -0.15(-0.27%)
Dec 03, 2019 56.34 56.74 56.31 56.66 224,069 +0.75(+1.33%)
Dec 02, 2019 55.96 55.97 55.76 55.91 1,455,133 -0.52(-0.92%)
Nov 29, 2019 56.52 56.63 56.36 56.43 135,914 -0.19(-0.34%)
Nov 27, 2019 56.57 56.70 56.48 56.63 98,738 +0.00(+0.00%)
Nov 26, 2019 56.57 56.68 56.55 56.63 388,121 +0.24(+0.42%)
Nov 25, 2019 56.29 56.47 56.29 56.39 1,435,387 +0.34(+0.60%)
Nov 22, 2019 56.08 56.13 55.96 56.05 90,569 +0.14(+0.24%)
Nov 21, 2019 55.88 55.94 55.74 55.92 121,021 -0.23(-0.41%)
Nov 20, 2019 56.03 56.14 55.94 56.14 216,960 +0.26(+0.47%)
Nov 19, 2019 55.81 55.90 55.73 55.88 89,047 +0.18(+0.32%)
Nov 18, 2019 55.60 55.76 55.60 55.70 127,621 +0.15(+0.27%)
Nov 15, 2019 55.50 55.67 55.49 55.55 52,447 +0.04(+0.08%)
Nov 14, 2019 55.56 55.65 55.49 55.51 117,347 +0.36(+0.66%)
Nov 13, 2019 55.27 55.27 55.10 55.15 184,503 +0.14(+0.25%)
Nov 12, 2019 55.05 55.05 54.84 55.01 240,580 +0.08(+0.15%)
Nov 11, 2019 55.02 55.02 54.79 54.93 73,411 +0.08(+0.15%)
Nov 08, 2019 54.92 55.14 54.82 54.84 89,504 -0.14(-0.25%)
Nov 07, 2019 55.27 55.31 54.83 54.98 187,920 -0.64(-1.15%)
Nov 06, 2019 55.54 55.63 55.41 55.62 111,623 +0.35(+0.64%)
Nov 05, 2019 55.28 55.34 55.10 55.27 218,549 -0.41(-0.73%)
Nov 04, 2019 55.84 55.86 55.64 55.67 79,996 -0.45(-0.80%)
Nov 01, 2019 56.12 56.27 55.93 56.12 248,149 +0.07(+0.13%)
Oct 31, 2019 55.90 56.11 55.87 56.04 169,418 +0.46(+0.83%)
Oct 30, 2019 55.19 55.60 55.19 55.58 297,931 +0.35(+0.64%)
Oct 29, 2019 55.37 55.40 55.21 55.23 372,914 -0.14(-0.26%)
Oct 28, 2019 55.40 55.43 55.31 55.37 191,098 -0.27(-0.48%)
Oct 25, 2019 55.80 55.80 55.56 55.64 164,487 -0.08(-0.15%)
Oct 24, 2019 55.75 55.89 55.66 55.72 107,832 +0.08(+0.14%)
Oct 23, 2019 55.75 55.82 55.61 55.65 282,258 +0.08(+0.14%)
Oct 22, 2019 55.67 55.67 55.44 55.57 157,521 +0.14(+0.26%)
Oct 21, 2019 55.29 55.48 55.29 55.43 173,609 -0.06(-0.11%)
Oct 18, 2019 55.56 55.71 55.49 55.49 556,643 -0.01(-0.02%)
Oct 17, 2019 55.36 55.64 55.34 55.50 338,503 +0.13(+0.24%)
Oct 16, 2019 55.40 55.51 55.31 55.36 465,034 +0.00(+0.00%)
Oct 15, 2019 55.54 55.58 55.32 55.36 405,751 -0.24(-0.44%)
Oct 14, 2019 55.61 55.66 55.46 55.61 122,125 +0.29(+0.53%)
Oct 11, 2019 55.32 55.44 55.10 55.31 443,224 -0.13(-0.24%)
Oct 10, 2019 55.67 55.67 55.40 55.45 608,667 -0.47(-0.84%)
Oct 09, 2019 56.04 56.04 55.80 55.92 894,217 -0.06(-0.11%)
Oct 08, 2019 56.26 56.26 55.95 55.98 127,322 -0.08(-0.14%)
Oct 07, 2019 56.21 56.49 56.05 56.05 336,495 -0.45(-0.80%)
Oct 04, 2019 56.31 56.52 56.28 56.51 564,719 +0.42(+0.75%)
Oct 03, 2019 56.04 56.35 55.93 56.09 1,192,644 +0.19(+0.35%)
Oct 02, 2019 55.89 55.95 55.71 55.89 239,057 -0.08(-0.15%)
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.