Skip to main content

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

51.54 UNCHANGED
Streaming Delayed Price Updated: 3:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 47.37 48.24 47.15 48.22 886,417 +0.82(+1.72%)
Nov 29, 2022 47.45 47.70 47.26 47.40 1,236,813 -0.37(-0.77%)
Nov 28, 2022 48.26 48.33 47.64 47.76 491,575 -0.39(-0.82%)
Nov 25, 2022 48.11 48.18 48.06 48.16 102,877 +0.08(+0.16%)
Nov 23, 2022 47.65 48.12 47.65 48.08 466,979 +0.69(+1.47%)
Nov 22, 2022 47.04 47.43 46.99 47.39 280,827 +0.65(+1.39%)
Nov 21, 2022 47.04 47.13 46.69 46.74 580,833 -0.03(-0.06%)
Nov 18, 2022 47.01 47.15 46.67 46.77 285,017 -0.03(-0.06%)
Nov 17, 2022 46.51 46.83 46.23 46.80 1,555,831 -0.19(-0.40%)
Nov 16, 2022 46.55 47.06 46.47 46.99 191,411 +0.69(+1.48%)
Nov 15, 2022 46.04 46.33 45.96 46.30 732,193 +0.87(+1.92%)
Nov 14, 2022 45.58 45.67 45.43 45.43 175,880 -0.33(-0.72%)
Nov 11, 2022 45.47 45.90 45.46 45.76 211,466 +0.18(+0.39%)
Nov 10, 2022 44.90 45.65 44.85 45.58 439,848 +2.03(+4.66%)
Nov 09, 2022 43.51 43.85 43.37 43.55 222,526 -0.18(-0.41%)
Nov 08, 2022 43.70 43.99 43.62 43.73 122,400 +0.23(+0.52%)
Nov 07, 2022 43.87 43.87 43.41 43.50 246,695 -0.26(-0.60%)
Nov 04, 2022 43.98 44.11 43.62 43.77 531,229 -0.09(-0.21%)
Nov 03, 2022 43.52 43.99 43.34 43.86 677,991 -0.21(-0.47%)
Nov 02, 2022 44.46 43.99 44.07 580,019 -0.26(-0.59%)
Nov 01, 2022 44.52 44.53 43.94 44.33 345,128 +0.48(+1.09%)
Oct 31, 2022 43.98 44.05 43.56 43.85 297,585 -0.33(-0.74%)
Oct 28, 2022 43.82 44.25 43.82 44.18 402,718 +0.20(+0.45%)
Oct 27, 2022 44.00 44.28 43.76 43.98 246,113 +0.21(+0.47%)
Oct 26, 2022 43.68 44.10 43.65 43.78 306,663 +0.32(+0.73%)
Oct 25, 2022 43.24 43.67 43.24 43.46 569,878 +0.85(+1.99%)
Oct 24, 2022 42.66 43.00 42.25 42.61 340,353 -0.13(-0.30%)
Oct 21, 2022 42.37 42.86 42.17 42.74 729,538 -0.07(-0.17%)
Oct 20, 2022 43.25 43.49 42.78 42.81 485,323 -0.58(-1.34%)
Oct 19, 2022 43.75 43.86 43.34 43.39 205,073 -0.91(-2.05%)
Oct 18, 2022 44.17 44.31 43.57 44.30 531,730 +0.47(+1.07%)
Oct 17, 2022 44.12 44.39 43.81 43.83 427,662 +0.23(+0.54%)
Oct 14, 2022 44.54 44.56 43.55 43.60 318,466 -0.65(-1.48%)
Oct 13, 2022 43.08 44.43 43.02 44.25 334,383 +0.12(+0.28%)
Oct 12, 2022 44.02 44.27 43.88 44.13 174,610 -0.07(-0.15%)
Oct 11, 2022 44.42 44.71 43.96 44.20 247,740 -0.03(-0.06%)
Oct 10, 2022 44.82 44.82 43.98 44.23 155,592 -0.64(-1.42%)
Oct 07, 2022 45.16 45.17 44.83 44.86 362,453 -0.64(-1.40%)
Oct 06, 2022 45.63 45.81 45.35 45.50 760,029 -0.07(-0.16%)
Oct 05, 2022 45.55 45.68 45.14 45.57 489,186 -0.49(-1.06%)
Oct 04, 2022 46.27 46.52 46.04 46.06 481,451 +0.22(+0.49%)
Oct 03, 2022 45.66 46.34 45.57 45.83 1,138,902 +0.93(+2.07%)
Sep 30, 2022 45.23 45.52 44.83 44.91 963,805 -0.10(-0.23%)
Sep 29, 2022 44.87 45.06 44.42 45.01 377,419 -0.44(-0.96%)
Sep 28, 2022 44.92 45.46 44.79 45.45 561,918 +1.09(+2.46%)
Sep 27, 2022 45.33 45.47 44.35 44.36 648,567 -1.06(-2.34%)
Sep 26, 2022 46.23 46.36 45.40 45.42 320,453 -1.09(-2.34%)
Sep 23, 2022 46.55 46.68 46.20 46.51 592,602 -0.07(-0.16%)
Sep 22, 2022 46.84 46.87 46.38 46.58 579,339 -0.89(-1.88%)
Sep 21, 2022 47.40 47.62 46.85 47.48 642,370 +0.34(+0.71%)
Sep 20, 2022 47.21 47.45 47.06 47.14 332,047 -0.70(-1.46%)
Sep 19, 2022 47.47 47.92 47.35 47.84 345,414 +0.17(+0.35%)
Sep 16, 2022 47.43 47.88 47.43 47.67 268,851 -0.19(-0.39%)
Sep 15, 2022 48.03 48.09 47.80 47.86 405,418 -0.34(-0.70%)
Sep 14, 2022 47.82 48.29 47.79 48.19 400,286 +0.42(+0.88%)
Sep 13, 2022 47.58 47.89 47.49 47.77 367,705 -0.41(-0.85%)
Sep 12, 2022 48.63 48.72 48.02 48.18 351,209 -0.21(-0.44%)
Sep 09, 2022 48.39 48.69 48.30 48.40 301,180 +0.17(+0.35%)
Sep 08, 2022 48.36 48.56 48.15 48.23 106,782 -0.20(-0.42%)
Sep 07, 2022 47.75 48.47 47.75 48.43 382,497 +0.97(+2.04%)
Sep 06, 2022 48.10 48.10 47.44 47.47 320,267 -0.98(-2.02%)
Sep 02, 2022 48.67 48.97 48.42 48.44 343,084 -0.06(-0.12%)
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.