NASDAQ:IGSB
iShares Short-Term Corporate Bond ETF Price (Quote)
$50.71
-0.0800 (-0.158%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $50.58 | $51.11 | Wednesday, 1st May 2024 IGSB stock ended at $50.71. This is 0.158% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 0.336% from a day low at $50.61 to a day high of $50.78. |
| 90 days | $50.58 | $51.45 | |
| 52 weeks | $49.36 | $51.53 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $50.67 | $50.78 | $50.61 | $50.71 | 4 062 271 |
| Apr 30, 2024 | $50.82 | $50.82 | $50.77 | $50.79 | 2 919 654 |
| Apr 29, 2024 | $50.82 | $50.88 | $50.82 | $50.84 | 3 093 314 |
| Apr 26, 2024 | $50.79 | $50.83 | $50.78 | $50.79 | 1 916 868 |
| Apr 25, 2024 | $50.71 | $50.77 | $50.67 | $50.75 | 2 885 857 |
| Apr 24, 2024 | $50.78 | $50.81 | $50.76 | $50.79 | 1 438 998 |
| Apr 23, 2024 | $50.77 | $50.88 | $50.73 | $50.84 | 1 440 040 |
| Apr 22, 2024 | $50.72 | $50.77 | $50.72 | $50.77 | 1 771 406 |
| Apr 19, 2024 | $50.70 | $50.73 | $50.69 | $50.70 | 2 209 294 |
| Apr 18, 2024 | $50.74 | $50.74 | $50.67 | $50.68 | 2 672 519 |
| Apr 17, 2024 | $50.70 | $50.74 | $50.68 | $50.71 | 3 233 573 |
| Apr 16, 2024 | $50.72 | $50.72 | $50.58 | $50.64 | 2 695 418 |
| Apr 15, 2024 | $50.72 | $50.74 | $50.67 | $50.68 | 2 710 398 |
| Apr 12, 2024 | $50.83 | $50.85 | $50.80 | $50.81 | 2 198 940 |
| Apr 11, 2024 | $50.80 | $50.82 | $50.70 | $50.76 | 9 341 723 |
| Apr 10, 2024 | $50.83 | $50.83 | $50.71 | $50.72 | 2 398 154 |
| Apr 09, 2024 | $51.00 | $51.04 | $51.00 | $51.01 | 3 315 879 |
| Apr 08, 2024 | $50.99 | $51.00 | $50.95 | $50.95 | 2 249 275 |
| Apr 05, 2024 | $51.03 | $51.06 | $50.99 | $51.01 | 1 743 728 |
| Apr 04, 2024 | $51.07 | $51.09 | $51.03 | $51.08 | 2 606 878 |
| Apr 03, 2024 | $50.96 | $51.06 | $50.94 | $51.04 | 2 660 003 |
| Apr 02, 2024 | $50.96 | $51.01 | $50.94 | $51.00 | 2 223 284 |
| Apr 01, 2024 | $51.11 | $51.11 | $50.96 | $50.99 | 2 619 709 |
| Mar 28, 2024 | $51.29 | $51.32 | $51.27 | $51.28 | 1 771 498 |
| Mar 27, 2024 | $51.26 | $51.34 | $51.25 | $51.33 | 1 362 020 |
