Skip to main content

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

50.98 +0.07 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 50.99 51.10 50.93 50.98 405,711 +0.07(+0.14%)
Jun 21, 2024 50.93 51.04 50.73 50.91 904,708 +0.02(+0.04%)
Jun 20, 2024 50.72 50.90 50.68 50.89 477,836 -0.26(-0.51%)
Jun 18, 2024 50.95 51.21 50.91 51.15 340,208 +0.32(+0.63%)
Jun 17, 2024 50.72 50.88 50.63 50.83 484,523 -0.36(-0.70%)
Jun 14, 2024 51.14 51.26 51.05 51.19 420,258 +0.11(+0.22%)
Jun 13, 2024 51.02 51.16 50.80 51.08 364,423 +0.39(+0.77%)
Jun 12, 2024 50.95 51.17 50.68 50.69 907,379 +0.38(+0.76%)
Jun 11, 2024 50.01 50.37 49.99 50.31 546,538 +0.29(+0.58%)
Jun 10, 2024 50.03 50.08 49.96 50.02 429,279 -0.19(-0.38%)
Jun 07, 2024 50.25 50.38 50.15 50.21 618,002 -0.63(-1.24%)
Jun 06, 2024 50.77 50.90 50.73 50.84 802,578 -0.08(-0.16%)
Jun 05, 2024 50.80 50.94 50.51 50.92 636,003 +0.27(+0.53%)
Jun 04, 2024 50.55 50.73 50.43 50.65 579,418 +0.30(+0.60%)
Jun 03, 2024 50.05 50.37 50.04 50.35 686,860 +0.44(+0.88%)
May 31, 2024 49.83 49.91 49.68 49.91 945,746 +0.37(+0.74%)
May 30, 2024 49.43 49.58 49.35 49.54 991,590 +0.41(+0.83%)
May 29, 2024 49.22 49.22 48.99 49.13 451,610 -0.41(-0.82%)
May 28, 2024 50.03 50.05 49.48 49.54 475,956 -0.46(-0.92%)
May 24, 2024 49.83 50.02 49.78 50.00 312,466 +0.19(+0.38%)
May 23, 2024 50.21 50.21 49.73 49.81 675,586 -0.33(-0.66%)
May 22, 2024 49.98 50.20 49.98 50.14 377,575 -0.01(-0.02%)
May 21, 2024 50.24 50.27 50.13 50.15 381,591 +0.12(+0.24%)
May 20, 2024 50.07 50.08 49.97 50.03 407,137 -0.05(-0.10%)
May 17, 2024 50.17 50.25 50.05 50.08 275,206 -0.18(-0.36%)
May 16, 2024 50.49 50.49 50.24 50.26 437,176 -0.11(-0.22%)
May 15, 2024 50.29 50.45 50.12 50.37 565,674 +0.65(+1.30%)
May 14, 2024 49.73 49.82 49.61 49.72 382,904 +0.19(+0.38%)
May 13, 2024 49.69 49.72 49.52 49.53 368,580 +0.03(+0.06%)
May 10, 2024 49.57 49.61 49.42 49.50 292,669 -0.21(-0.42%)
May 09, 2024 49.49 49.80 49.43 49.71 803,253 +0.15(+0.30%)
May 08, 2024 49.54 49.71 49.54 49.56 337,599 -0.23(-0.46%)
May 07, 2024 49.92 50.03 49.72 49.79 531,016 +0.09(+0.18%)
May 06, 2024 49.56 49.70 49.52 49.70 655,611 +0.24(+0.48%)
May 03, 2024 49.55 49.61 49.24 49.46 837,265 +0.40(+0.81%)
May 02, 2024 48.69 49.07 48.58 49.06 873,217 +0.41(+0.84%)
May 01, 2024 48.63 49.04 48.51 48.66 943,841 +0.27(+0.55%)
Apr 30, 2024 48.56 48.67 48.33 48.39 634,645 -0.41(-0.83%)
Apr 29, 2024 48.74 48.83 48.61 48.80 511,078 +0.32(+0.65%)
Apr 26, 2024 48.50 48.64 48.46 48.48 461,053 +0.25(+0.51%)
Apr 25, 2024 48.07 48.26 47.86 48.23 821,082 -0.19(-0.39%)
Apr 24, 2024 48.54 48.56 48.22 48.42 842,284 -0.32(-0.65%)
Apr 23, 2024 48.58 49.02 48.49 48.74 896,844 +0.07(+0.14%)
Apr 22, 2024 48.51 48.69 48.47 48.67 668,057 +0.10(+0.20%)
Apr 19, 2024 48.76 48.76 48.48 48.57 828,968 +0.09(+0.18%)
Apr 18, 2024 48.69 48.69 48.37 48.48 1,190,624 -0.14(-0.29%)
Apr 17, 2024 48.62 48.70 48.41 48.62 1,189,104 +0.41(+0.84%)
Apr 16, 2024 48.17 48.33 47.95 48.21 1,318,710 -0.23(-0.47%)
Apr 15, 2024 48.92 48.92 48.32 48.44 1,227,206 -0.80(-1.63%)
Apr 12, 2024 49.42 49.44 49.24 49.24 793,275 +0.11(+0.22%)
Apr 11, 2024 49.44 49.45 48.97 49.14 1,915,826 -0.15(-0.30%)
Apr 10, 2024 49.75 49.77 49.19 49.28 861,743 -0.96(-1.91%)
Apr 09, 2024 50.18 50.28 50.09 50.25 721,491 +0.35(+0.70%)
Apr 08, 2024 49.74 49.99 49.68 49.90 2,367,345 +0.13(+0.26%)
Apr 05, 2024 49.77 50.02 49.73 49.77 1,487,683 -0.32(-0.63%)
Apr 04, 2024 50.30 50.30 49.96 50.09 819,716 +0.07(+0.14%)
Apr 03, 2024 49.73 50.13 49.61 50.02 2,900,449 +0.01(+0.02%)
Apr 02, 2024 49.75 50.04 49.55 50.01 787,853 -0.13(-0.26%)
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.