MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IGBH — iShares Interest Rate Hedged Long-Term Corporate Bond ETF
NYSE ArcaiShares Interest Rate Hedged Long-Term Corporate Bond ETF
$24.47
-0.07(-0.29%)
- O
- 24.50
- H
- 24.51
- L
- 24.44
- V
- 128.16K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.47
Period Return+4.71%
Period High$25.05
Period Low$23.20
Avg Daily Volume68.6K
Total Trading Days365
IGBH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.50 | $24.51 | $24.44 | $24.47 | $-0.07 | -0.29% | 128,159 | $24.47 | $24.44 $24.51 |
| Oct 1, 2026 | $24.58 | $24.60 | $24.46 | $24.54 | $-0.05 | -0.20% | 104,805 | $24.53 | $24.46 $24.60 |
| Sep 30, 2026 | $24.60 | $24.63 | $24.58 | $24.59 | +$0.01 | +0.04% | 234,658 | $24.61 | $24.58 $24.63 |
| Sep 29, 2026 | $24.64 | $24.65 | $24.58 | $24.58 | $-0.02 | -0.08% | 119,424 | $24.61 | $24.58 $24.65 |
| Sep 28, 2026 | $24.61 | $24.63 | $24.56 | $24.60 | $-0.01 | -0.04% | 78,077 | $24.59 | $24.56 $24.63 |
| Sep 25, 2026 | $24.61 | $24.62 | $24.54 | $24.61 | +$0.00 | +0.00% | 42,950 | $24.58 | $24.54 $24.62 |
| Sep 24, 2026 | $24.62 | $24.65 | $24.61 | $24.61 | $-0.05 | -0.20% | 66,158 | $24.63 | $24.61 $24.65 |
| Sep 23, 2026 | $24.74 | $24.74 | $24.66 | $24.66 | $-0.06 | -0.24% | 34,266 | $24.68 | $24.66 $24.74 |
| Sep 22, 2026 | $24.70 | $24.73 | $24.69 | $24.72 | +$0.02 | +0.08% | 50,749 | $24.72 | $24.69 $24.73 |
| Sep 21, 2026 | $24.70 | $24.73 | $24.69 | $24.70 | $-0.01 | -0.04% | 60,376 | $24.71 | $24.69 $24.73 |
| Sep 18, 2026 | $24.70 | $24.71 | $24.66 | $24.71 | +$0.03 | +0.10% | 42,796 | $24.68 | $24.66 $24.71 |
| Sep 17, 2026 | $24.67 | $24.69 | $24.63 | $24.69 | +$0.09 | +0.35% | 90,094 | $24.65 | $24.63 $24.69 |
| Sep 16, 2026 | $24.58 | $24.65 | $24.58 | $24.60 | +$0.07 | +0.29% | 263,343 | $24.63 | $24.58 $24.65 |
| Sep 15, 2026 | $24.50 | $24.54 | $24.50 | $24.53 | +$0.02 | +0.08% | 195,685 | $24.51 | $24.50 $24.54 |
| Sep 14, 2026 | $24.50 | $24.53 | $24.48 | $24.51 | +$0.01 | +0.02% | 91,445 | $24.50 | $24.48 $24.53 |
| Sep 11, 2026 | $24.48 | $24.55 | $24.48 | $24.51 | +$0.04 | +0.14% | 217,677 | $24.50 | $24.48 $24.55 |
| Sep 10, 2026 | $24.55 | $24.55 | $24.47 | $24.47 | $-0.05 | -0.20% | 904,933 | $24.51 | $24.47 $24.55 |
| Sep 9, 2026 | $24.48 | $24.54 | $24.48 | $24.52 | +$0.03 | +0.11% | 361,135 | $24.52 | $24.48 $24.54 |
| Sep 8, 2026 | $24.51 | $24.53 | $24.47 | $24.49 | $-0.01 | -0.03% | 187,114 | $24.51 | $24.47 $24.53 |
| Sep 4, 2026 | $24.53 | $24.53 | $24.48 | $24.50 | $-0.02 | -0.08% | 70,254 | $24.50 | $24.48 $24.53 |
| Sep 3, 2026 | $24.50 | $24.53 | $24.48 | $24.52 | +$0.05 | +0.18% | 80,685 | $24.50 | $24.48 $24.53 |
| Sep 2, 2026 | $24.47 | $24.48 | $24.46 | $24.48 | $-0.10 | -0.39% | 55,231 | $24.47 | $24.46 $24.48 |
| Sep 1, 2026 | $24.64 | $24.64 | $24.55 | $24.57 | $-0.04 | -0.16% | 237,766 | $24.57 | $24.55 $24.64 |
| Aug 31, 2026 | $24.62 | $24.64 | $24.60 | $24.61 | +$0.03 | +0.12% | 78,433 | $24.62 | $24.60 $24.64 |
| Aug 28, 2026 | $24.61 | $24.61 | $24.58 | $24.58 | $-0.03 | -0.10% | 178,762 | $24.61 | $24.58 $24.61 |
| Aug 27, 2026 | $24.59 | $24.62 | $24.57 | $24.61 | +$0.03 | +0.12% | 54,056 | $24.59 | $24.57 $24.62 |
| Aug 26, 2026 | $24.56 | $24.58 | $24.56 | $24.58 | +$0.04 | +0.14% | 54,175 | $24.58 | $24.56 $24.58 |
| Aug 25, 2026 | $24.52 | $24.56 | $24.52 | $24.54 | +$0.04 | +0.16% | 82,769 | $24.55 | $24.52 $24.56 |
| Aug 24, 2026 | $24.48 | $24.51 | $24.47 | $24.50 | +$0.05 | +0.20% | 47,421 | $24.49 | $24.47 $24.51 |
| Aug 21, 2026 | $24.47 | $24.47 | $24.43 | $24.45 | +$0.03 | +0.12% | 90,377 | $24.45 | $24.43 $24.47 |