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%
IGIB — iShares Trust iShares 5-10 Year Investment Grade Corporate Bond ETF
NasdaqiShares Trust iShares 5-10 Year Investment Grade Corporate Bond ETF
$50.15
-0.10(-0.20%)
- O
- 50.38
- H
- 50.44
- L
- 50.11
- V
- 5.14M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$50.15
Period Return-2.81%
Period High$54.58
Period Low$49.94
Avg Daily Volume2.56M
Total Trading Days365
IGIB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $50.38 | $50.44 | $50.11 | $50.15 | $-0.10 | -0.20% | 5,135,425 | $50.21 | $50.11 $50.44 |
| Oct 1, 2026 | $50.04 | $50.33 | $49.94 | $50.25 | $-0.10 | -0.20% | 6,361,211 | $50.21 | $49.94 $50.33 |
| Sep 30, 2026 | $50.50 | $50.52 | $50.30 | $50.35 | $-0.07 | -0.14% | 5,041,394 | $50.38 | $50.30 $50.52 |
| Sep 29, 2026 | $50.48 | $50.49 | $50.28 | $50.42 | $-0.01 | -0.02% | 7,738,950 | $50.34 | $50.28 $50.49 |
| Sep 28, 2026 | $50.48 | $50.52 | $50.33 | $50.43 | $-0.29 | -0.57% | 4,529,393 | $50.43 | $50.33 $50.52 |
| Sep 25, 2026 | $50.68 | $50.75 | $50.54 | $50.72 | +$0.08 | +0.16% | 7,170,481 | $50.62 | $50.54 $50.75 |
| Sep 24, 2026 | $50.94 | $50.97 | $50.64 | $50.64 | $-0.28 | -0.55% | 4,144,818 | $50.75 | $50.64 $50.97 |
| Sep 23, 2026 | $51.32 | $51.34 | $50.84 | $50.92 | $-0.52 | -1.00% | 4,926,011 | $50.95 | $50.84 $51.34 |
| Sep 22, 2026 | $51.43 | $51.48 | $51.35 | $51.44 | +$0.02 | +0.03% | 2,853,019 | $51.41 | $51.35 $51.48 |
| Sep 21, 2026 | $51.41 | $51.43 | $51.35 | $51.42 | +$0.16 | +0.31% | 1,741,466 | $51.39 | $51.35 $51.43 |
| Sep 18, 2026 | $51.32 | $51.32 | $51.23 | $51.26 | $-0.19 | -0.37% | 2,268,147 | $51.26 | $51.23 $51.32 |
| Sep 17, 2026 | $51.42 | $51.46 | $51.37 | $51.45 | +$0.26 | +0.51% | 2,607,721 | $51.42 | $51.37 $51.46 |
| Sep 16, 2026 | $51.30 | $51.47 | $51.16 | $51.19 | +$0.03 | +0.06% | 2,443,669 | $51.32 | $51.16 $51.47 |
| Sep 15, 2026 | $51.16 | $51.19 | $51.12 | $51.16 | $-0.03 | -0.06% | 4,670,705 | $51.16 | $51.12 $51.19 |
| Sep 14, 2026 | $51.20 | $51.34 | $51.13 | $51.19 | $-0.04 | -0.08% | 2,513,332 | $51.24 | $51.13 $51.34 |
| Sep 11, 2026 | $51.40 | $51.44 | $51.22 | $51.23 | $-0.06 | -0.12% | 4,064,195 | $51.30 | $51.22 $51.44 |
| Sep 10, 2026 | $51.46 | $51.47 | $51.27 | $51.29 | $-0.39 | -0.75% | 5,644,195 | $51.36 | $51.27 $51.47 |
| Sep 9, 2026 | $51.75 | $51.79 | $51.63 | $51.68 | $-0.09 | -0.17% | 2,449,873 | $51.71 | $51.63 $51.79 |
| Sep 8, 2026 | $51.82 | $51.83 | $51.73 | $51.77 | $-0.06 | -0.12% | 1,894,739 | $51.78 | $51.73 $51.83 |
| Sep 4, 2026 | $51.85 | $51.89 | $51.81 | $51.83 | +$0.00 | +0.00% | 1,485,878 | $51.84 | $51.81 $51.89 |
| Sep 3, 2026 | $51.91 | $51.95 | $51.82 | $51.83 | +$0.06 | +0.12% | 2,465,020 | $51.89 | $51.82 $51.95 |
| Sep 2, 2026 | $51.77 | $51.79 | $51.71 | $51.77 | +$0.04 | +0.08% | 2,300,292 | $51.75 | $51.71 $51.79 |
| Sep 1, 2026 | $51.84 | $51.90 | $51.71 | $51.73 | $-0.46 | -0.88% | 3,103,793 | $51.79 | $51.71 $51.90 |
| Aug 31, 2026 | $52.17 | $52.19 | $52.12 | $52.19 | $-0.02 | -0.04% | 2,928,066 | $52.16 | $52.12 $52.19 |
| Aug 28, 2026 | $52.41 | $52.48 | $52.20 | $52.21 | $-0.20 | -0.38% | 3,609,987 | $52.27 | $52.20 $52.48 |
| Aug 27, 2026 | $52.43 | $52.45 | $52.37 | $52.41 | $-0.03 | -0.06% | 2,485,815 | $52.42 | $52.37 $52.45 |
| Aug 26, 2026 | $52.39 | $52.44 | $52.36 | $52.44 | $-0.04 | -0.08% | 1,853,966 | $52.39 | $52.36 $52.44 |
| Aug 25, 2026 | $52.37 | $52.49 | $52.35 | $52.48 | +$0.26 | +0.50% | 1,981,890 | $52.42 | $52.35 $52.49 |
| Aug 24, 2026 | $52.20 | $52.27 | $52.20 | $52.22 | +$0.08 | +0.15% | 1,928,011 | $52.23 | $52.20 $52.27 |
| Aug 21, 2026 | $52.17 | $52.18 | $52.11 | $52.14 | $-0.05 | -0.10% | 1,757,505 | $52.13 | $52.11 $52.18 |