Skip to main content

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

51.51 -0.03 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 49.46 49.56 48.90 49.00 1,165,093 -0.64(-1.29%)
Aug 30, 2022 49.62 49.78 49.20 49.64 1,324,737 +0.17(+0.34%)
Aug 29, 2022 49.63 49.64 49.32 49.47 767,499 -0.45(-0.89%)
Aug 26, 2022 50.03 50.30 49.81 49.91 837,149 -0.32(-0.63%)
Aug 25, 2022 49.70 50.42 49.63 50.23 285,057 +0.64(+1.29%)
Aug 24, 2022 49.61 49.66 49.41 49.59 331,101 -0.17(-0.34%)
Aug 23, 2022 49.60 50.08 49.51 49.76 536,360 +0.08(+0.17%)
Aug 22, 2022 49.89 49.90 49.58 49.67 507,515 -0.41(-0.82%)
Aug 19, 2022 50.27 50.29 49.93 50.08 444,167 -0.85(-1.67%)
Aug 18, 2022 50.96 51.16 50.93 50.93 228,533 +0.13(+0.25%)
Aug 17, 2022 50.93 51.09 50.65 50.80 240,101 -0.60(-1.17%)
Aug 16, 2022 51.53 51.53 50.93 51.41 484,024 -0.20(-0.40%)
Aug 15, 2022 51.83 51.95 51.58 51.61 657,823 -0.10(-0.20%)
Aug 12, 2022 51.19 51.72 51.13 51.71 540,358 +0.77(+1.51%)
Aug 11, 2022 51.87 52.26 50.84 50.94 786,255 -0.84(-1.63%)
Aug 10, 2022 51.42 51.93 51.42 51.79 778,769 +0.60(+1.18%)
Aug 09, 2022 51.22 51.33 51.07 51.19 259,783 -0.28(-0.54%)
Aug 08, 2022 51.49 51.74 51.40 51.46 982,713 +0.36(+0.71%)
Aug 05, 2022 51.13 51.16 50.66 51.10 387,353 -0.91(-1.75%)
Aug 04, 2022 51.93 52.02 51.51 52.01 708,676 -0.06(-0.12%)
Aug 03, 2022 51.21 52.09 51.06 52.08 698,581 +0.93(+1.81%)
Aug 02, 2022 51.93 52.07 51.10 51.15 1,179,420 -0.78(-1.50%)
Aug 01, 2022 51.70 52.11 51.49 51.93 570,072 +0.25(+0.48%)
Jul 29, 2022 51.53 52.04 51.38 51.68 430,503 +0.19(+0.38%)
Jul 28, 2022 51.50 51.66 51.31 51.49 461,139 +0.42(+0.81%)
Jul 27, 2022 51.08 51.51 51.03 51.07 970,947 +0.34(+0.67%)
Jul 26, 2022 50.94 51.01 50.66 50.73 426,306 +0.06(+0.13%)
Jul 25, 2022 50.82 50.91 50.50 50.66 459,458 -0.63(-1.23%)
Jul 22, 2022 51.40 51.73 51.03 51.29 903,269 +0.55(+1.09%)
Jul 21, 2022 50.15 50.80 50.15 50.74 672,267 +0.74(+1.48%)
Jul 20, 2022 50.33 50.35 49.88 50.00 197,713 +0.03(+0.06%)
Jul 19, 2022 49.91 50.06 49.62 49.97 714,356 +0.21(+0.43%)
Jul 18, 2022 50.17 50.19 49.68 49.76 1,338,207 -0.50(-0.99%)
Jul 15, 2022 49.92 50.51 49.72 50.26 559,372 +0.43(+0.85%)
Jul 14, 2022 49.42 49.91 49.25 49.83 655,952 -0.38(-0.76%)
Jul 13, 2022 48.97 50.28 48.90 50.21 693,105 +0.53(+1.06%)
Jul 12, 2022 49.80 50.11 49.56 49.68 164,491 +0.18(+0.35%)
Jul 11, 2022 49.58 49.83 49.42 49.51 263,733 +0.30(+0.60%)
Jul 08, 2022 49.24 49.28 49.07 49.21 405,907 -0.19(-0.37%)
Jul 07, 2022 49.69 49.91 49.30 49.40 626,594 -0.05(-0.09%)
Jul 06, 2022 49.93 50.03 49.41 49.44 212,495 -0.32(-0.65%)
Jul 05, 2022 49.82 49.92 49.58 49.77 189,531 +0.06(+0.13%)
Jul 01, 2022 49.56 50.07 49.37 49.70 384,353 +0.58(+1.19%)
Jun 30, 2022 48.90 49.36 48.90 49.12 458,021 +0.20(+0.41%)
Jun 29, 2022 48.56 48.94 48.50 48.92 191,917 +0.41(+0.86%)
Jun 28, 2022 48.36 48.54 48.17 48.50 279,802 -0.05(-0.09%)
Jun 27, 2022 48.73 48.91 48.47 48.55 316,715 -0.57(-1.16%)
Jun 24, 2022 49.06 49.58 49.06 49.12 203,253 +0.06(+0.11%)
Jun 23, 2022 48.91 49.64 48.87 49.06 546,707 +0.42(+0.87%)
Jun 22, 2022 48.81 48.94 48.59 48.64 368,885 +0.54(+1.13%)
Jun 21, 2022 48.51 48.83 48.02 48.10 182,996 -0.87(-1.77%)
Jun 17, 2022 48.95 49.16 48.55 48.96 248,802 +0.15(+0.30%)
Jun 16, 2022 47.70 48.85 47.53 48.82 382,554 +0.29(+0.61%)
Jun 15, 2022 48.50 48.71 47.93 48.52 1,046,747 +0.71(+1.48%)
Jun 14, 2022 48.33 48.57 47.62 47.81 354,784 -0.14(-0.29%)
Jun 13, 2022 48.26 48.53 47.51 47.95 460,098 -1.66(-3.34%)
Jun 10, 2022 49.85 49.92 49.12 49.61 742,833 -0.41(-0.83%)
Jun 09, 2022 50.34 50.50 50.02 50.02 284,934 -0.40(-0.79%)
Jun 08, 2022 50.70 50.94 50.39 50.42 133,528 -0.41(-0.82%)
Jun 07, 2022 50.67 51.13 50.59 50.83 407,139 +0.45(+0.90%)
Jun 06, 2022 50.93 51.01 50.36 50.38 147,615 -0.60(-1.17%)
Jun 03, 2022 50.65 51.01 50.65 50.98 207,569 -0.22(-0.43%)
Jun 02, 2022 51.30 51.33 50.81 51.20 461,194 +0.08(+0.16%)
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.