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

55.53 +0.62 (+1.13%)
Streaming Delayed Price Updated: 2:06 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 11, 2022 55.91 56.33 54.80 54.91 729,465 -0.91(-1.63%)
Aug 10, 2022 55.42 55.97 55.42 55.82 722,520 +0.65(+1.18%)
Aug 09, 2022 55.21 55.33 55.05 55.17 241,020 -0.30(-0.54%)
Aug 08, 2022 55.50 55.77 55.40 55.47 911,733 +0.39(+0.71%)
Aug 05, 2022 55.11 55.14 54.60 55.08 359,375 -0.98(-1.75%)
Aug 04, 2022 55.97 56.07 55.52 56.06 657,490 -0.07(-0.12%)
Aug 03, 2022 55.20 56.15 55.04 56.13 648,124 +1.00(+1.81%)
Aug 02, 2022 55.97 56.12 55.08 55.13 1,094,232 -0.84(-1.50%)
Aug 01, 2022 55.73 56.17 55.50 55.97 528,897 +0.08(+0.14%)
Jul 29, 2022 55.73 56.28 55.56 55.89 398,085 +0.21(+0.38%)
Jul 28, 2022 55.69 55.87 55.49 55.68 426,414 +0.45(+0.81%)
Jul 27, 2022 55.24 55.70 55.19 55.23 897,832 +0.37(+0.67%)
Jul 26, 2022 55.09 55.16 54.79 54.86 394,204 +0.07(+0.13%)
Jul 25, 2022 54.96 55.06 54.61 54.79 424,860 -0.68(-1.23%)
Jul 22, 2022 55.59 55.94 55.19 55.47 835,250 +0.60(+1.09%)
Jul 21, 2022 54.23 54.94 54.23 54.87 621,643 +0.80(+1.48%)
Jul 20, 2022 54.43 54.45 53.95 54.07 182,825 +0.03(+0.06%)
Jul 19, 2022 53.97 54.14 53.66 54.04 660,563 +0.23(+0.43%)
Jul 18, 2022 54.26 54.27 53.73 53.81 1,237,436 -0.54(-0.99%)
Jul 15, 2022 53.98 54.62 53.77 54.35 517,250 +0.46(+0.85%)
Jul 14, 2022 53.44 53.98 53.26 53.89 606,557 -0.41(-0.76%)
Jul 13, 2022 52.96 54.37 52.88 54.30 640,912 +0.57(+1.06%)
Jul 12, 2022 53.86 54.19 53.60 53.73 152,105 +0.19(+0.35%)
Jul 11, 2022 53.62 53.89 53.44 53.54 243,873 +0.32(+0.60%)
Jul 08, 2022 53.25 53.29 53.07 53.22 375,341 -0.20(-0.37%)
Jul 07, 2022 53.74 53.97 53.32 53.42 579,410 -0.05(-0.09%)
Jul 06, 2022 54.00 54.10 53.43 53.47 196,494 -0.35(-0.65%)
Jul 05, 2022 53.88 53.98 53.62 53.82 175,259 +0.07(+0.13%)
Jul 01, 2022 53.60 54.15 53.39 53.75 355,410 +0.44(+0.83%)
Jun 30, 2022 53.07 53.57 53.07 53.31 422,021 +0.22(+0.41%)
Jun 29, 2022 52.70 53.12 52.64 53.09 176,833 +0.45(+0.85%)
Jun 28, 2022 52.49 52.68 52.28 52.64 257,810 -0.05(-0.09%)
Jun 27, 2022 52.89 53.08 52.60 52.69 291,822 -0.62(-1.16%)
Jun 24, 2022 53.24 53.81 53.24 53.31 187,278 +0.06(+0.11%)
Jun 23, 2022 53.08 53.87 53.04 53.25 503,737 +0.46(+0.87%)
Jun 22, 2022 52.97 53.12 52.74 52.79 339,891 +0.59(+1.13%)
Jun 21, 2022 52.65 53.00 52.12 52.20 168,613 -0.94(-1.77%)
Jun 17, 2022 53.13 53.35 52.69 53.14 229,247 +0.16(+0.30%)
Jun 16, 2022 51.77 53.02 51.58 52.98 352,486 +0.32(+0.61%)
Jun 15, 2022 52.64 52.87 52.02 52.66 964,474 +0.77(+1.48%)
Jun 14, 2022 52.45 52.71 51.68 51.89 326,899 -0.15(-0.29%)
Jun 13, 2022 52.38 52.67 51.56 52.04 423,935 -1.80(-3.34%)
Jun 10, 2022 54.10 54.18 53.31 53.84 684,447 -0.45(-0.83%)
Jun 09, 2022 54.63 54.81 54.29 54.29 262,539 -0.43(-0.79%)
Jun 08, 2022 55.02 55.28 54.69 54.72 123,033 -0.45(-0.82%)
Jun 07, 2022 54.99 55.49 54.91 55.17 375,139 +0.49(+0.90%)
Jun 06, 2022 55.27 55.36 54.66 54.68 136,013 -0.65(-1.17%)
Jun 03, 2022 54.97 55.36 54.97 55.33 191,255 -0.24(-0.43%)
Jun 02, 2022 55.68 55.71 55.14 55.57 424,945 +0.09(+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.