Skip to main content

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

50.25 +0.23 (+0.46%)
Streaming Delayed Price Updated: 1:45 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 56.11 56.12 55.88 55.93 426,629 -0.33(-0.58%)
Dec 30, 2019 55.99 56.30 55.88 56.26 319,514 +0.03(+0.04%)
Dec 27, 2019 56.37 56.38 56.23 56.23 220,288 +0.05(+0.09%)
Dec 26, 2019 56.10 56.19 56.01 56.18 207,081 +0.17(+0.30%)
Dec 24, 2019 55.79 56.13 55.79 56.01 101,323 +0.05(+0.09%)
Dec 23, 2019 56.09 56.09 55.79 55.96 202,529 +0.04(+0.08%)
Dec 20, 2019 55.83 55.95 55.77 55.92 259,387 +0.03(+0.06%)
Dec 19, 2019 55.84 55.98 55.78 55.89 628,014 +0.12(+0.21%)
Dec 18, 2019 55.97 55.97 55.73 55.77 391,432 -0.20(-0.36%)
Dec 17, 2019 56.17 56.17 55.88 55.97 295,039 -0.06(-0.10%)
Dec 16, 2019 56.14 56.17 55.96 56.03 3,077,438 -0.18(-0.31%)
Dec 13, 2019 56.04 56.37 55.81 56.21 1,361,512 +0.46(+0.83%)
Dec 12, 2019 56.03 56.03 55.48 55.75 297,881 -0.33(-0.58%)
Dec 11, 2019 55.97 56.21 55.95 56.07 277,056 +0.32(+0.57%)
Dec 10, 2019 55.91 55.91 55.67 55.76 117,359 +0.01(+0.01%)
Dec 09, 2019 55.90 55.92 55.71 55.75 175,498 +0.05(+0.09%)
Dec 06, 2019 55.50 55.81 55.41 55.70 166,110 -0.01(-0.02%)
Dec 05, 2019 55.58 55.79 55.55 55.71 220,351 -0.10(-0.18%)
Dec 04, 2019 55.80 55.87 55.56 55.81 236,748 -0.15(-0.27%)
Dec 03, 2019 55.65 56.04 55.61 55.96 226,869 +0.74(+1.33%)
Dec 02, 2019 55.27 55.28 55.07 55.22 1,473,318 -0.51(-0.92%)
Nov 29, 2019 55.83 55.93 55.67 55.73 137,612 -0.19(-0.34%)
Nov 27, 2019 55.87 56.00 55.79 55.93 99,972 +0.00(+0.00%)
Nov 26, 2019 55.88 55.98 55.85 55.93 392,971 +0.23(+0.42%)
Nov 25, 2019 55.59 55.78 55.59 55.69 1,453,325 +0.33(+0.60%)
Nov 22, 2019 55.38 55.43 55.27 55.36 91,701 +0.13(+0.24%)
Nov 21, 2019 55.19 55.25 55.05 55.23 122,533 -0.23(-0.41%)
Nov 20, 2019 55.34 55.45 55.25 55.45 219,671 +0.26(+0.47%)
Nov 19, 2019 55.12 55.21 55.05 55.19 90,160 +0.18(+0.32%)
Nov 18, 2019 54.92 55.08 54.92 55.02 129,216 +0.15(+0.27%)
Nov 15, 2019 54.82 54.98 54.81 54.87 53,103 +0.04(+0.08%)
Nov 14, 2019 54.88 54.97 54.80 54.83 118,814 +0.36(+0.66%)
Nov 13, 2019 54.58 54.59 54.42 54.47 186,809 +0.13(+0.25%)
Nov 12, 2019 54.37 54.37 54.16 54.33 243,587 +0.08(+0.15%)
Nov 11, 2019 54.34 54.34 54.12 54.25 74,328 +0.08(+0.15%)
Nov 08, 2019 54.24 54.46 54.14 54.17 90,622 -0.13(-0.25%)
Nov 07, 2019 54.59 54.63 54.15 54.30 190,268 -0.63(-1.15%)
Nov 06, 2019 54.85 54.95 54.73 54.93 113,018 +0.35(+0.64%)
Nov 05, 2019 54.60 54.66 54.42 54.58 221,280 -0.40(-0.73%)
Nov 04, 2019 55.15 55.17 54.95 54.98 80,996 -0.44(-0.80%)
Nov 01, 2019 55.43 55.58 55.24 55.43 251,250 +0.07(+0.13%)
Oct 31, 2019 55.21 55.42 55.18 55.35 171,535 +0.46(+0.83%)
Oct 30, 2019 54.50 54.91 54.50 54.90 301,655 +0.35(+0.64%)
Oct 29, 2019 54.69 54.71 54.53 54.55 377,574 -0.14(-0.26%)
Oct 28, 2019 54.72 54.75 54.63 54.69 193,486 -0.27(-0.48%)
Oct 25, 2019 55.11 55.11 54.87 54.95 166,542 -0.08(-0.15%)
Oct 24, 2019 55.06 55.20 54.97 55.04 109,179 +0.07(+0.14%)
Oct 23, 2019 55.06 55.13 54.92 54.96 285,785 +0.07(+0.14%)
Oct 22, 2019 54.98 54.99 54.76 54.89 159,490 +0.14(+0.26%)
Oct 21, 2019 54.60 54.80 54.60 54.75 175,778 -0.06(-0.11%)
Oct 18, 2019 54.88 55.02 54.80 54.80 563,599 -0.01(-0.02%)
Oct 17, 2019 54.68 54.95 54.66 54.81 342,733 +0.13(+0.24%)
Oct 16, 2019 54.72 54.83 54.63 54.68 470,845 +0.00(+0.00%)
Oct 15, 2019 54.85 54.89 54.64 54.68 410,821 -0.24(-0.44%)
Oct 14, 2019 54.92 54.97 54.78 54.92 123,651 +0.29(+0.53%)
Oct 11, 2019 54.64 54.76 54.42 54.63 448,763 -0.13(-0.24%)
Oct 10, 2019 54.98 54.98 54.71 54.76 616,273 -0.47(-0.84%)
Oct 09, 2019 55.35 55.35 55.11 55.23 905,391 -0.06(-0.11%)
Oct 08, 2019 55.57 55.57 55.26 55.29 128,913 -0.07(-0.14%)
Oct 07, 2019 55.52 55.79 55.36 55.36 340,700 -0.45(-0.80%)
Oct 04, 2019 55.61 55.82 55.59 55.81 571,776 +0.42(+0.75%)
Oct 03, 2019 55.35 55.66 55.24 55.39 1,207,548 +0.19(+0.35%)
Oct 02, 2019 55.20 55.26 55.02 55.20 242,044 -0.08(-0.15%)
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.