Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Interm Term Corp Bond Ishares ETF (NQ: IGIB )

51.40 +0.26 (+0.51%)
Official Closing Price Updated: 4:15 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 45.22 45.32 45.21 45.29 905,535 +0.23(+0.50%)
Jan 30, 2019 44.94 45.10 44.89 45.06 548,804 +0.15(+0.34%)
Jan 29, 2019 44.89 44.93 44.87 44.91 596,365 +0.08(+0.17%)
Jan 28, 2019 44.81 44.85 44.78 44.84 651,900 +0.04(+0.09%)
Jan 25, 2019 44.83 44.84 44.79 44.79 1,343,101 -0.02(-0.04%)
Jan 24, 2019 44.85 44.87 44.81 44.81 633,664 +0.10(+0.23%)
Jan 23, 2019 44.58 44.71 44.58 44.71 967,877 +0.09(+0.21%)
Jan 22, 2019 44.56 44.64 44.55 44.62 988,185 +0.09(+0.21%)
Jan 18, 2019 44.50 44.56 44.47 44.53 1,065,358 +0.07(+0.15%)
Jan 17, 2019 44.44 44.48 44.43 44.46 794,725 +0.04(+0.09%)
Jan 16, 2019 44.42 44.47 44.36 44.42 954,027 +0.06(+0.13%)
Jan 15, 2019 44.42 44.43 44.33 44.36 870,015 +0.02(+0.04%)
Jan 14, 2019 44.37 44.39 44.33 44.34 550,083 -0.03(-0.08%)
Jan 11, 2019 44.39 44.42 44.35 44.37 459,610 +0.09(+0.21%)
Jan 10, 2019 44.34 44.35 44.22 44.28 962,609 -0.03(-0.06%)
Jan 09, 2019 44.23 44.34 44.23 44.31 1,035,642 +0.11(+0.25%)
Jan 08, 2019 44.09 44.22 44.08 44.20 1,706,296 +0.12(+0.27%)
Jan 07, 2019 44.17 44.20 44.08 44.08 546,451 -0.03(-0.08%)
Jan 04, 2019 44.11 44.16 44.08 44.11 856,335 -0.11(-0.25%)
Jan 03, 2019 44.09 44.27 44.09 44.22 624,968 +0.08(+0.17%)
Jan 02, 2019 44.00 44.15 44.00 44.15 894,557 +0.13(+0.31%)
Dec 31, 2018 43.94 44.07 43.91 44.01 948,758 +0.08(+0.17%)
Dec 28, 2018 43.81 43.95 43.80 43.94 541,194 +0.19(+0.44%)
Dec 27, 2018 43.76 43.81 43.74 43.74 558,562 +0.05(+0.12%)
Dec 26, 2018 43.82 43.84 43.63 43.69 718,289 -0.07(-0.15%)
Dec 24, 2018 43.85 43.88 43.74 43.76 430,430 -0.06(-0.13%)
Dec 21, 2018 43.84 43.86 43.74 43.82 809,052 +0.01(+0.02%)
Dec 20, 2018 43.96 43.96 43.75 43.81 1,012,037 -0.08(-0.19%)
Dec 19, 2018 43.97 44.02 43.88 43.90 1,174,719 -0.03(-0.08%)
Dec 18, 2018 43.85 43.95 43.84 43.93 672,951 +0.12(+0.26%)
Dec 17, 2018 43.77 43.82 43.76 43.81 898,325 +0.05(+0.11%)
Dec 14, 2018 43.77 43.80 43.72 43.76 1,522,248 +0.04(+0.10%)
Dec 13, 2018 43.75 43.81 43.70 43.72 2,611,312 +0.04(+0.10%)
Dec 12, 2018 43.68 43.75 43.63 43.68 1,343,426 +0.01(+0.02%)
Dec 11, 2018 43.66 43.71 43.64 43.67 706,575 +0.02(+0.04%)
Dec 10, 2018 43.67 43.69 43.58 43.65 608,708 +0.01(+0.02%)
Dec 07, 2018 43.66 43.68 43.57 43.65 1,031,609 +0.03(+0.06%)
Dec 06, 2018 43.58 43.69 43.51 43.62 720,692 +0.12(+0.27%)
Dec 04, 2018 43.56 43.60 43.50 43.50 422,733 -0.06(-0.13%)
Dec 03, 2018 43.51 43.58 43.51 43.56 2,362,822 +0.09(+0.21%)
Nov 30, 2018 43.47 43.49 43.39 43.47 467,014 +0.00(+0.00%)
Nov 29, 2018 43.51 43.55 43.43 43.47 615,897 -0.06(-0.13%)
Nov 28, 2018 43.40 43.54 43.33 43.53 1,650,388 +0.11(+0.25%)
Nov 27, 2018 43.41 43.46 43.41 43.42 1,481,339 -0.02(-0.04%)
Nov 26, 2018 43.42 43.47 43.42 43.44 384,640 +0.00(+0.00%)
Nov 23, 2018 43.51 43.51 43.43 43.44 118,283 +0.03(+0.08%)
Nov 21, 2018 43.41 43.41 43.41 0 +0.04(+0.10%)
Nov 20, 2018 43.41 43.44 43.36 43.36 846,761 -0.13(-0.29%)
Nov 19, 2018 43.47 43.51 43.44 43.49 458,277 -0.02(-0.04%)
Nov 16, 2018 43.46 43.51 43.41 43.51 541,511 +0.09(+0.21%)
Nov 15, 2018 43.46 43.47 43.35 43.41 1,322,715 -0.03(-0.08%)
Nov 14, 2018 43.45 43.55 43.44 43.45 488,139 -0.07(-0.15%)
Nov 13, 2018 43.56 43.56 43.48 43.51 359,891 -0.01(-0.03%)
Nov 12, 2018 43.57 43.59 43.51 43.53 285,428 -0.00(-0.01%)
Nov 09, 2018 43.51 43.56 43.51 43.53 667,351 +0.07(+0.15%)
Nov 08, 2018 43.55 43.56 43.46 43.46 982,813 -0.09(-0.21%)
Nov 07, 2018 43.59 43.64 43.53 43.56 761,893 +0.08(+0.17%)
Nov 06, 2018 43.51 43.52 43.46 43.48 757,524 -0.02(-0.04%)
Nov 05, 2018 43.51 43.53 43.47 43.50 1,091,475 +0.04(+0.10%)
Nov 02, 2018 43.55 43.55 43.45 43.46 372,363 -0.13(-0.29%)
Nov 01, 2018 43.51 43.58 43.47 43.58 588,590 +0.08(+0.18%)
Oct 31, 2018 43.50 43.56 43.50 43.50 511,966 -0.08(-0.19%)
Oct 30, 2018 43.60 43.64 43.56 43.59 339,074 -0.10(-0.23%)
Oct 29, 2018 43.68 43.70 43.61 43.68 266,296 -0.02(-0.04%)
Oct 26, 2018 43.71 43.76 43.68 43.70 316,974 +0.09(+0.21%)
Oct 25, 2018 43.65 43.67 43.59 43.61 1,233,903 -0.07(-0.17%)
Oct 24, 2018 43.69 43.69 43.64 43.68 287,599 +0.11(+0.25%)
Oct 23, 2018 43.61 43.66 43.54 43.58 501,480 +0.04(+0.10%)
Oct 22, 2018 43.59 43.59 43.51 43.54 462,649 +0.02(+0.04%)
Oct 19, 2018 43.59 43.60 43.50 43.52 375,361 -0.09(-0.21%)
Oct 18, 2018 43.52 43.63 43.51 43.61 1,662,543 +0.05(+0.11%)
Oct 17, 2018 43.66 43.69 43.56 43.56 332,551 -0.12(-0.29%)
Oct 16, 2018 43.64 43.68 43.61 43.68 451,677 -0.01(-0.02%)
Oct 15, 2018 43.65 43.69 43.62 43.69 605,370 +0.06(+0.13%)
Oct 12, 2018 43.66 43.72 43.63 43.63 565,811 -0.02(-0.04%)
Oct 11, 2018 43.63 43.70 43.59 43.65 637,956 +0.10(+0.23%)
Oct 10, 2018 43.50 43.56 43.49 43.55 753,164 +0.00(+0.00%)
Oct 09, 2018 43.57 43.61 43.55 43.55 1,352,161 -0.02(-0.06%)
Oct 08, 2018 43.58 43.61 43.54 43.58 698,439 +0.03(+0.08%)
Oct 05, 2018 43.63 43.64 43.51 43.54 508,267 -0.12(-0.27%)
Oct 04, 2018 43.69 43.72 43.63 43.66 775,408 -0.16(-0.36%)
Oct 03, 2018 43.93 43.95 43.75 43.82 969,231 -0.17(-0.40%)
Oct 02, 2018 43.98 44.03 43.95 43.99 428,603 +0.08(+0.19%)
Oct 01, 2018 43.96 43.98 43.91 43.91 325,558 -0.05(-0.12%)
Sep 28, 2018 43.99 44.00 43.95 43.96 465,035 +0.01(+0.02%)
Sep 27, 2018 43.90 43.97 43.90 43.95 255,311 +0.03(+0.08%)
Sep 26, 2018 43.81 43.93 43.81 43.92 410,712 +0.13(+0.30%)
Sep 25, 2018 43.78 43.80 43.75 43.79 532,172 -0.02(-0.04%)
Sep 24, 2018 43.80 43.86 43.79 43.80 431,200 -0.05(-0.11%)
Sep 21, 2018 43.83 43.88 43.83 43.85 893,472 +0.00(+0.00%)
Sep 20, 2018 43.81 43.89 43.81 43.85 969,827 +0.05(+0.11%)
Sep 19, 2018 43.89 43.89 43.78 43.80 422,734 -0.06(-0.13%)
Sep 18, 2018 43.96 43.96 43.80 43.86 710,347 -0.14(-0.32%)
Sep 17, 2018 43.98 44.03 43.96 44.00 423,268 +0.02(+0.04%)
Sep 14, 2018 43.98 44.03 43.98 43.99 449,091 -0.03(-0.08%)
Sep 13, 2018 44.05 44.06 44.00 44.02 368,526 +0.04(+0.09%)
Sep 12, 2018 43.99 44.02 43.98 43.98 418,453 +0.06(+0.13%)
Sep 11, 2018 43.93 43.99 43.91 43.92 370,812 -0.11(-0.24%)
Sep 10, 2018 43.99 44.04 43.99 44.03 459,569 +0.06(+0.13%)
Sep 07, 2018 43.99 44.01 43.95 43.97 347,629 -0.15(-0.34%)
Sep 06, 2018 44.06 44.17 44.06 44.12 494,065 +0.09(+0.21%)
Sep 05, 2018 44.04 44.05 43.99 44.03 520,932 +0.01(+0.02%)
Sep 04, 2018 44.05 44.07 44.00 44.02 367,271 -0.09(-0.20%)
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.