Skip to main content

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

53.83 -0.37 (-0.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 61.92 62.16 61.76 61.78 682,039 -0.13(-0.22%)
Dec 30, 2021 61.75 61.91 61.49 61.91 533,731 +0.41(+0.66%)
Dec 29, 2021 61.63 61.97 61.41 61.50 1,192,899 -0.55(-0.89%)
Dec 28, 2021 62.47 62.52 61.94 62.05 478,602 -0.17(-0.27%)
Dec 27, 2021 62.02 62.31 61.95 62.22 365,364 +0.21(+0.34%)
Dec 23, 2021 62.15 62.15 61.78 62.01 596,298 -0.17(-0.27%)
Dec 22, 2021 62.17 62.21 61.98 62.18 862,861 +0.15(+0.24%)
Dec 21, 2021 61.61 62.05 61.40 62.03 539,026 +0.41(+0.66%)
Dec 20, 2021 62.14 62.21 61.62 61.62 1,228,737 -0.67(-1.07%)
Dec 17, 2021 62.12 62.35 61.99 62.29 1,060,009 +0.33(+0.53%)
Dec 16, 2021 62.06 62.34 61.85 61.96 1,294,168 -0.20(-0.32%)
Dec 15, 2021 61.79 62.19 61.75 62.16 715,971 +0.11(+0.17%)
Dec 14, 2021 62.27 62.34 61.93 62.05 662,891 -0.43(-0.69%)
Dec 13, 2021 62.45 62.68 62.43 62.49 1,118,152 +0.42(+0.67%)
Dec 10, 2021 62.24 62.43 61.97 62.07 627,054 +0.10(+0.16%)
Dec 09, 2021 62.23 62.29 61.91 61.97 1,402,980 -0.04(-0.06%)
Dec 08, 2021 62.51 62.51 61.88 62.01 681,745 -0.67(-1.07%)
Dec 07, 2021 62.77 63.08 62.63 62.68 1,198,359 +0.02(+0.03%)
Dec 06, 2021 63.21 63.23 62.64 62.66 1,745,817 -0.47(-0.74%)
Dec 03, 2021 62.48 63.46 62.48 63.13 1,603,840 +0.66(+1.05%)
Dec 02, 2021 62.34 62.49 62.18 62.48 838,702 +0.27(+0.43%)
Dec 01, 2021 61.98 62.25 61.62 62.21 986,342 +0.04(+0.06%)
Nov 30, 2021 62.22 62.53 62.17 62.18 2,571,914 +0.29(+0.47%)
Nov 29, 2021 61.45 61.96 61.40 61.88 3,374,492 +0.05(+0.09%)
Nov 26, 2021 61.42 61.99 61.30 61.83 2,350,215 +0.60(+0.98%)
Nov 24, 2021 60.68 61.24 60.59 61.23 674,279 +0.57(+0.95%)
Nov 23, 2021 61.16 61.19 60.65 60.66 877,202 -0.72(-1.17%)
Nov 22, 2021 61.79 61.90 61.31 61.37 1,047,452 -0.65(-1.05%)
Nov 19, 2021 61.88 62.14 61.87 62.03 1,019,747 +0.41(+0.66%)
Nov 18, 2021 61.35 61.66 61.33 61.62 732,315 +0.18(+0.29%)
Nov 17, 2021 60.94 61.45 60.86 61.44 855,936 +0.40(+0.65%)
Nov 16, 2021 61.22 61.49 61.00 61.05 1,563,893 -0.17(-0.27%)
Nov 15, 2021 61.84 61.86 61.21 61.21 664,162 -0.73(-1.18%)
Nov 12, 2021 62.22 62.26 61.81 61.95 1,247,922 -0.22(-0.36%)
Nov 11, 2021 62.43 62.49 62.08 62.17 417,584 -0.17(-0.27%)
Nov 10, 2021 63.16 62.34 1,735,497 -0.87(-1.38%)
Nov 09, 2021 63.44 63.51 63.12 63.21 561,414 +0.27(+0.44%)
Nov 08, 2021 62.97 62.97 62.72 62.94 864,400 -0.11(-0.17%)
Nov 05, 2021 62.80 63.14 62.63 63.04 588,971 +0.72(+1.15%)
Nov 04, 2021 61.96 62.47 61.94 62.33 449,315 +0.41(+0.66%)
Nov 03, 2021 62.34 62.39 61.78 61.92 1,546,293 -0.26(-0.41%)
Nov 02, 2021 61.83 62.23 61.81 62.18 443,565 +0.30(+0.49%)
Nov 01, 2021 61.64 61.66 61.65 61.88 535,506 -0.16(-0.26%)
Oct 29, 2021 61.70 62.17 61.69 62.04 959,353 +0.03(+0.04%)
Oct 28, 2021 62.17 62.28 61.84 62.01 499,333 -0.14(-0.23%)
Oct 27, 2021 61.96 62.37 61.82 62.15 714,273 +0.64(+1.05%)
Oct 26, 2021 61.37 61.53 61.51 691,474 +0.48(+0.79%)
Oct 25, 2021 61.01 61.25 60.95 61.02 825,480 -0.04(-0.07%)
Oct 22, 2021 60.93 61.17 60.87 61.07 961,004 +0.40(+0.65%)
Oct 21, 2021 60.78 60.88 60.56 60.67 776,490 -0.05(-0.09%)
Oct 20, 2021 61.02 61.11 60.72 60.72 832,274 -0.28(-0.46%)
Oct 19, 2021 61.34 61.34 60.93 61.00 1,010,918 -0.54(-0.87%)
Oct 18, 2021 61.45 61.76 61.30 61.54 741,664 -0.07(-0.11%)
Oct 15, 2021 61.52 61.61 61.34 61.61 946,229 -0.16(-0.26%)
Oct 14, 2021 61.51 61.78 61.44 61.77 1,053,992 +0.32(+0.52%)
Oct 13, 2021 61.06 61.45 61.06 61.45 1,166,958 +0.62(+1.01%)
Oct 12, 2021 60.65 60.85 60.42 60.84 403,051 +0.66(+1.10%)
Oct 11, 2021 60.22 60.37 60.15 60.18 196,460 -0.07(-0.12%)
Oct 08, 2021 60.63 60.64 60.21 60.25 1,139,601 -0.47(-0.77%)
Oct 07, 2021 60.89 61.02 60.68 60.71 1,148,721 -0.43(-0.71%)
Oct 06, 2021 61.11 61.21 60.98 61.15 1,140,793 +0.12(+0.20%)
Oct 05, 2021 61.41 61.43 61.00 61.02 633,308 -0.41(-0.66%)
Oct 04, 2021 61.44 61.54 61.24 61.43 1,374,906 -0.22(-0.36%)
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.