Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,788.19 +2,365.11 (+3.51%) CMC Crypto 200
1,525.26 +36.72 (+2.47%)
iShares 5-10 Year Investment Grade Corporate Bond ETF (IGIB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:00PM EDT. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 51.22 | 51.22 | 51.17 | 51.21 | 51.21 | 514,419 |
| 20 May 2024 | 51.11 | 51.14 | 51.09 | 51.11 | 51.11 | 1,208,700 |
| 17 May 2024 | 51.19 | 51.21 | 51.12 | 51.14 | 51.14 | 1,952,300 |
| 16 May 2024 | 51.31 | 51.31 | 51.19 | 51.20 | 51.20 | 2,244,500 |
| 15 May 2024 | 51.21 | 51.30 | 51.11 | 51.26 | 51.26 | 1,406,000 |
| 14 May 2024 | 50.87 | 50.93 | 50.83 | 50.88 | 50.88 | 1,853,500 |
| 13 May 2024 | 50.86 | 50.88 | 50.74 | 50.75 | 50.75 | 2,325,600 |
| 10 May 2024 | 50.79 | 50.82 | 50.70 | 50.73 | 50.73 | 1,343,500 |
| 09 May 2024 | 50.80 | 50.91 | 50.77 | 50.86 | 50.86 | 4,036,400 |
| 08 May 2024 | 50.81 | 50.87 | 50.80 | 50.81 | 50.81 | 2,303,000 |
| 07 May 2024 | 51.01 | 51.06 | 50.89 | 50.90 | 50.90 | 1,554,200 |
| 06 May 2024 | 50.84 | 50.91 | 50.83 | 50.90 | 50.90 | 1,519,300 |
| 03 May 2024 | 50.87 | 51.02 | 50.67 | 50.82 | 50.82 | 2,120,400 |
| 02 May 2024 | 50.30 | 50.54 | 50.24 | 50.53 | 50.53 | 2,033,200 |
| 01 May 2024 | 50.16 | 50.42 | 50.03 | 50.23 | 50.23 | 2,929,100 |
| 01 May 2024 | 0.184 Dividend | |||||
| 30 Apr 2024 | 50.29 | 50.36 | 50.20 | 50.24 | 50.06 | 2,458,800 |
| 29 Apr 2024 | 50.39 | 50.48 | 50.35 | 50.44 | 50.26 | 2,561,700 |
| 26 Apr 2024 | 50.28 | 50.34 | 50.25 | 50.26 | 50.08 | 1,560,100 |
| 25 Apr 2024 | 50.00 | 50.16 | 49.93 | 50.14 | 49.96 | 2,835,600 |
| 24 Apr 2024 | 50.33 | 50.33 | 50.18 | 50.25 | 50.07 | 1,747,400 |
| 23 Apr 2024 | 50.28 | 50.53 | 50.21 | 50.41 | 50.23 | 1,858,100 |
| 22 Apr 2024 | 50.20 | 50.30 | 50.17 | 50.30 | 50.12 | 1,202,900 |
| 19 Apr 2024 | 50.25 | 50.26 | 50.16 | 50.18 | 50.00 | 1,851,100 |
| 18 Apr 2024 | 50.27 | 50.27 | 50.10 | 50.13 | 49.95 | 1,924,900 |
| 17 Apr 2024 | 50.24 | 50.33 | 50.15 | 50.26 | 50.08 | 2,462,900 |
| 16 Apr 2024 | 50.02 | 50.06 | 49.91 | 50.02 | 49.84 | 2,401,300 |
| 15 Apr 2024 | 50.30 | 50.30 | 50.11 | 50.15 | 49.97 | 2,983,300 |
| 12 Apr 2024 | 50.59 | 50.63 | 50.52 | 50.53 | 50.34 | 1,712,500 |
| 11 Apr 2024 | 50.61 | 50.62 | 50.36 | 50.45 | 50.27 | 2,892,700 |
| 10 Apr 2024 | 50.70 | 50.72 | 50.45 | 50.49 | 50.31 | 4,943,100 |
| 09 Apr 2024 | 51.09 | 51.12 | 51.03 | 51.09 | 50.90 | 1,862,400 |
| 08 Apr 2024 | 50.89 | 50.96 | 50.86 | 50.90 | 50.71 | 1,681,500 |
| 05 Apr 2024 | 50.97 | 51.09 | 50.94 | 50.97 | 50.78 | 3,213,100 |
| 04 Apr 2024 | 51.18 | 51.19 | 51.03 | 51.12 | 50.93 | 1,680,500 |
| 03 Apr 2024 | 50.88 | 51.11 | 50.82 | 51.07 | 50.88 | 1,747,100 |
| 02 Apr 2024 | 50.91 | 51.02 | 50.82 | 51.01 | 50.82 | 1,577,100 |
| 01 Apr 2024 | 51.27 | 51.27 | 51.02 | 51.06 | 50.87 | 2,566,700 |
| 01 Apr 2024 | 0.187 Dividend | |||||
| 28 Mar 2024 | 51.59 | 51.68 | 51.56 | 51.60 | 51.22 | 2,258,200 |
| 27 Mar 2024 | 51.47 | 51.64 | 51.45 | 51.64 | 51.26 | 1,668,900 |
| 26 Mar 2024 | 51.41 | 51.44 | 51.34 | 51.40 | 51.03 | 1,267,100 |
| 25 Mar 2024 | 51.53 | 51.54 | 51.40 | 51.41 | 51.04 | 855,000 |
| 22 Mar 2024 | 51.61 | 51.61 | 51.51 | 51.53 | 51.16 | 1,569,500 |
| 21 Mar 2024 | 51.45 | 51.48 | 51.34 | 51.39 | 51.02 | 1,835,600 |
| 20 Mar 2024 | 51.23 | 51.41 | 51.13 | 51.34 | 50.97 | 2,040,500 |
| 19 Mar 2024 | 51.17 | 51.28 | 51.14 | 51.22 | 50.85 | 1,753,100 |
| 18 Mar 2024 | 51.12 | 51.16 | 51.05 | 51.08 | 50.71 | 2,394,700 |
| 15 Mar 2024 | 51.13 | 51.17 | 51.06 | 51.13 | 50.76 | 1,422,500 |
| 14 Mar 2024 | 51.32 | 51.32 | 51.10 | 51.14 | 50.77 | 3,403,200 |
| 13 Mar 2024 | 51.47 | 51.54 | 51.42 | 51.43 | 51.06 | 1,920,100 |
| 12 Mar 2024 | 51.51 | 51.58 | 51.45 | 51.49 | 51.12 | 2,734,600 |
| 11 Mar 2024 | 51.64 | 51.69 | 51.56 | 51.61 | 51.23 | 1,349,600 |
| 08 Mar 2024 | 51.66 | 51.72 | 51.60 | 51.64 | 51.26 | 1,497,700 |
| 07 Mar 2024 | 51.55 | 51.57 | 51.45 | 51.55 | 51.18 | 1,223,500 |
| 06 Mar 2024 | 51.43 | 51.55 | 51.39 | 51.41 | 51.04 | 1,480,700 |
| 05 Mar 2024 | 51.28 | 51.41 | 51.22 | 51.31 | 50.94 | 1,768,100 |
| 04 Mar 2024 | 51.09 | 51.15 | 51.06 | 51.11 | 50.74 | 1,647,900 |
| 01 Mar 2024 | 50.92 | 51.22 | 50.78 | 51.20 | 50.83 | 2,295,400 |
| 01 Mar 2024 | 0.176 Dividend | |||||
| 29 Feb 2024 | 51.13 | 51.24 | 51.06 | 51.13 | 50.58 | 1,956,000 |
| 28 Feb 2024 | 51.02 | 51.06 | 50.97 | 51.04 | 50.49 | 1,371,400 |
| 27 Feb 2024 | 51.05 | 51.13 | 50.98 | 51.02 | 50.47 | 2,653,100 |
| 26 Feb 2024 | 51.17 | 51.18 | 50.99 | 51.06 | 50.51 | 3,264,700 |
| 23 Feb 2024 | 51.09 | 51.23 | 51.07 | 51.20 | 50.65 | 1,211,500 |
| 22 Feb 2024 | 51.11 | 51.15 | 51.02 | 51.09 | 50.54 | 1,159,000 |
| 21 Feb 2024 | 51.20 | 51.21 | 51.01 | 51.04 | 50.49 | 1,092,600 |
| 20 Feb 2024 | 51.18 | 51.20 | 51.08 | 51.17 | 50.62 | 987,000 |
| 16 Feb 2024 | 50.95 | 51.04 | 50.93 | 51.00 | 50.45 | 1,454,200 |
| 15 Feb 2024 | 51.24 | 51.27 | 51.10 | 51.19 | 50.64 | 1,226,100 |
| 14 Feb 2024 | 50.92 | 51.04 | 50.88 | 51.03 | 50.48 | 1,166,700 |
| 13 Feb 2024 | 50.91 | 50.96 | 50.79 | 50.83 | 50.29 | 1,438,900 |
| 12 Feb 2024 | 51.26 | 51.33 | 51.18 | 51.27 | 50.72 | 1,190,400 |
| 09 Feb 2024 | 51.18 | 51.24 | 51.14 | 51.24 | 50.69 | 1,441,800 |
| 08 Feb 2024 | 51.36 | 51.38 | 51.25 | 51.26 | 50.71 | 1,239,900 |
| 07 Feb 2024 | 51.45 | 51.60 | 51.41 | 51.45 | 50.90 | 1,286,200 |
| 06 Feb 2024 | 51.39 | 51.60 | 51.36 | 51.52 | 50.97 | 2,684,100 |
| 05 Feb 2024 | 51.41 | 51.45 | 51.23 | 51.30 | 50.75 | 1,702,800 |
| 02 Feb 2024 | 51.60 | 51.71 | 51.55 | 51.69 | 51.14 | 1,941,900 |
| 01 Feb 2024 | 52.03 | 52.14 | 51.87 | 52.07 | 51.51 | 1,541,800 |
| 01 Feb 2024 | 0.178 Dividend | |||||
| 31 Jan 2024 | 51.97 | 52.08 | 51.84 | 52.00 | 51.27 | 2,908,200 |
| 30 Jan 2024 | 51.76 | 51.80 | 51.59 | 51.76 | 51.03 | 2,786,300 |
| 29 Jan 2024 | 51.67 | 51.75 | 51.60 | 51.69 | 50.96 | 1,353,700 |
| 26 Jan 2024 | 51.61 | 51.61 | 51.47 | 51.49 | 50.77 | 1,042,800 |
| 25 Jan 2024 | 51.51 | 51.59 | 51.46 | 51.59 | 50.86 | 2,384,200 |
| 24 Jan 2024 | 51.61 | 51.62 | 51.30 | 51.31 | 50.59 | 1,561,700 |
| 23 Jan 2024 | 51.45 | 51.45 | 51.34 | 51.40 | 50.68 | 1,078,900 |
| 22 Jan 2024 | 51.57 | 51.59 | 51.48 | 51.52 | 50.79 | 1,338,000 |
| 19 Jan 2024 | 51.36 | 51.40 | 51.20 | 51.40 | 50.68 | 1,617,300 |
| 18 Jan 2024 | 51.48 | 51.50 | 51.33 | 51.38 | 50.66 | 2,107,200 |
| 17 Jan 2024 | 51.43 | 51.45 | 51.28 | 51.39 | 50.67 | 2,621,800 |
| 16 Jan 2024 | 51.73 | 51.79 | 51.48 | 51.55 | 50.82 | 1,974,800 |
| 12 Jan 2024 | 51.96 | 52.06 | 51.82 | 51.94 | 51.21 | 1,044,200 |
| 11 Jan 2024 | 51.59 | 51.84 | 51.51 | 51.79 | 51.06 | 2,316,700 |
| 10 Jan 2024 | 51.67 | 51.73 | 51.46 | 51.46 | 50.74 | 1,838,900 |
| 09 Jan 2024 | 51.43 | 51.60 | 51.43 | 51.57 | 50.84 | 1,153,500 |
| 08 Jan 2024 | 51.35 | 51.59 | 51.32 | 51.51 | 50.78 | 1,823,300 |
| 05 Jan 2024 | 51.31 | 51.63 | 51.27 | 51.29 | 50.57 | 1,327,000 |
| 04 Jan 2024 | 51.42 | 51.51 | 51.38 | 51.43 | 50.71 | 1,379,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.