Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,305.25 -2.88 (-0.05%) Dow
39,826.97 +20.20 (+0.05%) Nasdaq
16,753.87 -41.00 (-0.24%) Bitcoin USD
70,686.48 +3,614.69 (+5.39%) CMC Crypto 200
1,536.01 +47.47 (+3.19%)
iShares 1-5 Year Investment Grade Corporate Bond ETF (IGSB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 09:51AM 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 | 51.17 | 51.17 | 51.13 | 51.15 | 51.15 | 114,226 |
| 20 May 2024 | 51.10 | 51.13 | 51.10 | 51.11 | 51.11 | 1,049,600 |
| 17 May 2024 | 51.15 | 51.16 | 51.11 | 51.11 | 51.11 | 1,065,300 |
| 16 May 2024 | 51.19 | 51.19 | 51.14 | 51.15 | 51.15 | 1,201,400 |
| 15 May 2024 | 51.17 | 51.20 | 51.12 | 51.18 | 51.18 | 3,849,400 |
| 14 May 2024 | 51.01 | 51.04 | 51.00 | 51.03 | 51.03 | 3,009,000 |
| 13 May 2024 | 51.02 | 51.04 | 50.96 | 50.96 | 50.96 | 6,251,300 |
| 10 May 2024 | 51.02 | 51.03 | 50.95 | 50.96 | 50.96 | 7,906,900 |
| 09 May 2024 | 51.04 | 51.04 | 51.00 | 51.01 | 51.01 | 9,570,300 |
| 08 May 2024 | 50.98 | 51.03 | 50.98 | 50.99 | 50.99 | 5,965,200 |
| 07 May 2024 | 51.05 | 51.08 | 51.01 | 51.01 | 51.01 | 2,767,600 |
| 06 May 2024 | 51.03 | 51.05 | 51.01 | 51.03 | 51.03 | 2,077,200 |
| 03 May 2024 | 51.05 | 51.11 | 50.96 | 51.01 | 51.01 | 2,152,400 |
| 02 May 2024 | 50.76 | 50.88 | 50.75 | 50.87 | 50.87 | 1,706,600 |
| 01 May 2024 | 50.67 | 50.78 | 50.61 | 50.71 | 50.71 | 4,066,100 |
| 01 May 2024 | 0.165 Dividend | |||||
| 30 Apr 2024 | 50.82 | 50.83 | 50.77 | 50.79 | 50.63 | 9,668,200 |
| 29 Apr 2024 | 50.82 | 50.88 | 50.82 | 50.84 | 50.67 | 3,093,300 |
| 26 Apr 2024 | 50.79 | 50.83 | 50.78 | 50.79 | 50.63 | 1,917,500 |
| 25 Apr 2024 | 50.71 | 50.77 | 50.67 | 50.75 | 50.59 | 2,885,900 |
| 24 Apr 2024 | 50.78 | 50.81 | 50.76 | 50.79 | 50.63 | 1,439,000 |
| 23 Apr 2024 | 50.77 | 50.88 | 50.73 | 50.84 | 50.67 | 1,440,300 |
| 22 Apr 2024 | 50.72 | 50.77 | 50.72 | 50.77 | 50.61 | 1,772,000 |
| 19 Apr 2024 | 50.70 | 50.73 | 50.69 | 50.70 | 50.54 | 2,209,300 |
| 18 Apr 2024 | 50.74 | 50.74 | 50.67 | 50.68 | 50.52 | 2,672,800 |
| 17 Apr 2024 | 50.70 | 50.74 | 50.68 | 50.71 | 50.55 | 3,233,600 |
| 16 Apr 2024 | 50.69 | 50.69 | 50.58 | 50.64 | 50.48 | 2,695,400 |
| 15 Apr 2024 | 50.72 | 50.74 | 50.67 | 50.68 | 50.52 | 2,710,800 |
| 12 Apr 2024 | 50.83 | 50.85 | 50.80 | 50.81 | 50.64 | 2,199,500 |
| 11 Apr 2024 | 50.80 | 50.82 | 50.70 | 50.76 | 50.60 | 9,342,200 |
| 10 Apr 2024 | 50.83 | 50.83 | 50.71 | 50.72 | 50.56 | 2,399,100 |
| 09 Apr 2024 | 51.00 | 51.04 | 51.00 | 51.01 | 50.84 | 3,316,200 |
| 08 Apr 2024 | 50.99 | 51.00 | 50.95 | 50.95 | 50.78 | 2,250,100 |
| 05 Apr 2024 | 51.03 | 51.06 | 50.99 | 51.01 | 50.84 | 1,743,800 |
| 04 Apr 2024 | 51.07 | 51.09 | 51.03 | 51.08 | 50.91 | 2,606,900 |
| 03 Apr 2024 | 50.96 | 51.06 | 50.94 | 51.04 | 50.87 | 2,660,600 |
| 02 Apr 2024 | 50.96 | 51.01 | 50.94 | 51.00 | 50.83 | 2,717,300 |
| 01 Apr 2024 | 51.11 | 51.11 | 50.96 | 50.99 | 50.82 | 2,619,700 |
| 01 Apr 2024 | 0.165 Dividend | |||||
| 28 Mar 2024 | 51.27 | 51.32 | 51.27 | 51.28 | 50.95 | 1,771,500 |
| 27 Mar 2024 | 51.26 | 51.34 | 51.25 | 51.33 | 51.00 | 1,593,800 |
| 26 Mar 2024 | 51.20 | 51.23 | 51.19 | 51.22 | 50.89 | 1,751,500 |
| 25 Mar 2024 | 51.27 | 51.29 | 51.22 | 51.23 | 50.90 | 1,360,100 |
| 22 Mar 2024 | 51.28 | 51.30 | 51.27 | 51.28 | 50.95 | 4,623,400 |
| 21 Mar 2024 | 51.23 | 51.25 | 51.20 | 51.22 | 50.89 | 2,055,500 |
| 20 Mar 2024 | 51.13 | 51.22 | 51.09 | 51.21 | 50.88 | 2,279,600 |
| 19 Mar 2024 | 51.08 | 51.15 | 51.07 | 51.12 | 50.79 | 3,478,600 |
| 18 Mar 2024 | 51.05 | 51.05 | 51.01 | 51.03 | 50.70 | 2,033,400 |
| 15 Mar 2024 | 51.01 | 51.04 | 51.00 | 51.02 | 50.69 | 5,972,800 |
| 14 Mar 2024 | 51.09 | 51.09 | 51.04 | 51.04 | 50.71 | 2,359,600 |
| 13 Mar 2024 | 51.13 | 51.20 | 51.13 | 51.13 | 50.80 | 4,645,800 |
| 12 Mar 2024 | 51.20 | 51.21 | 51.14 | 51.15 | 50.82 | 1,269,200 |
| 11 Mar 2024 | 51.23 | 51.27 | 51.20 | 51.21 | 50.88 | 1,564,600 |
| 08 Mar 2024 | 51.29 | 51.30 | 51.21 | 51.23 | 50.90 | 6,212,100 |
| 07 Mar 2024 | 51.19 | 51.19 | 51.14 | 51.18 | 50.85 | 1,811,100 |
| 06 Mar 2024 | 51.13 | 51.18 | 51.09 | 51.11 | 50.78 | 1,364,900 |
| 05 Mar 2024 | 51.08 | 51.17 | 51.05 | 51.08 | 50.75 | 1,768,100 |
| 04 Mar 2024 | 51.00 | 51.03 | 51.00 | 51.01 | 50.68 | 1,883,500 |
| 01 Mar 2024 | 50.93 | 51.07 | 50.86 | 51.06 | 50.73 | 2,289,200 |
| 01 Mar 2024 | 0.162 Dividend | |||||
| 29 Feb 2024 | 51.08 | 51.13 | 51.04 | 51.07 | 50.58 | 6,973,100 |
| 28 Feb 2024 | 51.03 | 51.07 | 51.03 | 51.06 | 50.57 | 1,091,700 |
| 27 Feb 2024 | 51.03 | 51.07 | 51.01 | 51.02 | 50.53 | 2,809,500 |
| 26 Feb 2024 | 51.08 | 51.08 | 50.98 | 51.02 | 50.53 | 1,666,700 |
| 23 Feb 2024 | 51.06 | 51.11 | 51.05 | 51.09 | 50.60 | 6,234,700 |
| 22 Feb 2024 | 51.09 | 51.12 | 51.03 | 51.05 | 50.56 | 3,580,700 |
| 21 Feb 2024 | 51.15 | 51.15 | 51.05 | 51.07 | 50.58 | 1,957,700 |
| 20 Feb 2024 | 51.15 | 51.15 | 51.10 | 51.11 | 50.62 | 4,957,400 |
| 16 Feb 2024 | 51.03 | 51.04 | 51.00 | 51.02 | 50.53 | 1,731,100 |
| 15 Feb 2024 | 51.16 | 51.18 | 51.08 | 51.13 | 50.64 | 2,033,200 |
| 14 Feb 2024 | 51.00 | 51.08 | 50.97 | 51.08 | 50.59 | 3,760,500 |
| 13 Feb 2024 | 50.99 | 51.02 | 50.92 | 50.95 | 50.46 | 4,432,100 |
| 12 Feb 2024 | 51.17 | 51.19 | 51.13 | 51.17 | 50.68 | 3,011,000 |
| 09 Feb 2024 | 51.09 | 51.14 | 51.09 | 51.14 | 50.65 | 5,688,700 |
| 08 Feb 2024 | 51.17 | 51.19 | 51.12 | 51.13 | 50.64 | 2,457,500 |
| 07 Feb 2024 | 51.22 | 51.26 | 51.18 | 51.19 | 50.70 | 4,338,800 |
| 06 Feb 2024 | 51.14 | 51.25 | 51.14 | 51.21 | 50.72 | 3,149,400 |
| 05 Feb 2024 | 51.13 | 51.17 | 51.08 | 51.11 | 50.62 | 3,247,700 |
| 02 Feb 2024 | 51.21 | 51.25 | 51.18 | 51.23 | 50.74 | 6,981,100 |
| 01 Feb 2024 | 51.38 | 51.45 | 51.16 | 51.41 | 50.92 | 3,349,500 |
| 01 Feb 2024 | 0.152 Dividend | |||||
| 31 Jan 2024 | 51.45 | 51.53 | 51.30 | 51.48 | 50.83 | 4,842,600 |
| 30 Jan 2024 | 51.38 | 51.40 | 51.27 | 51.34 | 50.70 | 3,442,600 |
| 29 Jan 2024 | 51.37 | 51.37 | 51.32 | 51.36 | 50.72 | 3,198,800 |
| 26 Jan 2024 | 51.32 | 51.32 | 51.27 | 51.28 | 50.64 | 2,340,600 |
| 25 Jan 2024 | 51.31 | 51.34 | 51.26 | 51.33 | 50.69 | 3,788,100 |
| 24 Jan 2024 | 51.31 | 51.33 | 51.19 | 51.19 | 50.55 | 2,293,500 |
| 23 Jan 2024 | 51.24 | 51.24 | 51.18 | 51.21 | 50.57 | 2,447,900 |
| 22 Jan 2024 | 51.27 | 51.27 | 51.22 | 51.22 | 50.58 | 3,763,200 |
| 19 Jan 2024 | 51.20 | 51.20 | 51.14 | 51.19 | 50.55 | 1,753,000 |
| 18 Jan 2024 | 51.23 | 51.25 | 51.19 | 51.21 | 50.57 | 2,788,200 |
| 17 Jan 2024 | 51.18 | 51.20 | 51.15 | 51.19 | 50.55 | 3,426,600 |
| 16 Jan 2024 | 51.36 | 51.42 | 51.28 | 51.30 | 50.66 | 3,476,100 |
| 12 Jan 2024 | 51.42 | 51.49 | 51.38 | 51.45 | 50.81 | 2,955,200 |
| 11 Jan 2024 | 51.17 | 51.34 | 51.17 | 51.33 | 50.69 | 2,444,400 |
| 10 Jan 2024 | 51.21 | 51.22 | 51.15 | 51.15 | 50.51 | 1,728,500 |
| 09 Jan 2024 | 51.10 | 51.16 | 51.08 | 51.14 | 50.50 | 3,141,400 |
| 08 Jan 2024 | 51.06 | 51.18 | 51.06 | 51.12 | 50.48 | 2,117,300 |
| 05 Jan 2024 | 51.00 | 51.16 | 51.00 | 51.03 | 50.39 | 2,903,900 |
| 04 Jan 2024 | 51.07 | 51.08 | 51.03 | 51.06 | 50.42 | 3,556,300 |
| *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.