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%
IGSB — iShares Trust iShares 1-5 Year Investment Grade Corporate Bond ETF
NasdaqiShares Trust iShares 1-5 Year Investment Grade Corporate Bond ETF
$51.07
-0.05(-0.10%)
- O
- 51.18
- H
- 51.20
- L
- 51.05
- V
- 4.23M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$51.07
Period Return-1.92%
Period High$53.25
Period Low$50.98
Avg Daily Volume3.21M
Total Trading Days365
IGSB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $51.18 | $51.20 | $51.05 | $51.07 | $-0.05 | -0.10% | 4,232,076 | $51.10 | $51.05 $51.20 |
| Oct 1, 2026 | $51.02 | $51.16 | $50.98 | $51.12 | $-0.11 | -0.21% | 5,118,871 | $51.08 | $50.98 $51.16 |
| Sep 30, 2026 | $51.29 | $51.30 | $51.19 | $51.23 | +$0.02 | +0.04% | 14,838,738 | $51.23 | $51.19 $51.30 |
| Sep 29, 2026 | $51.25 | $51.25 | $51.14 | $51.21 | +$0.01 | +0.02% | 6,648,724 | $51.19 | $51.14 $51.25 |
| Sep 28, 2026 | $51.23 | $51.24 | $51.15 | $51.20 | $-0.12 | -0.23% | 5,350,336 | $51.19 | $51.15 $51.24 |
| Sep 25, 2026 | $51.31 | $51.35 | $51.24 | $51.32 | +$0.07 | +0.14% | 7,738,570 | $51.29 | $51.24 $51.35 |
| Sep 24, 2026 | $51.38 | $51.39 | $51.25 | $51.25 | $-0.08 | -0.16% | 9,139,290 | $51.29 | $51.25 $51.39 |
| Sep 23, 2026 | $51.54 | $51.54 | $51.28 | $51.33 | $-0.23 | -0.45% | 5,157,301 | $51.33 | $51.28 $51.54 |
| Sep 22, 2026 | $51.58 | $51.58 | $51.52 | $51.56 | +$0.00 | +0.00% | 5,746,293 | $51.55 | $51.52 $51.58 |
| Sep 21, 2026 | $51.57 | $51.58 | $51.54 | $51.56 | +$0.06 | +0.12% | 2,889,253 | $51.55 | $51.54 $51.58 |
| Sep 18, 2026 | $51.54 | $51.54 | $51.50 | $51.50 | $-0.09 | -0.17% | 1,681,091 | $51.51 | $51.50 $51.54 |
| Sep 17, 2026 | $51.60 | $51.60 | $51.56 | $51.59 | +$0.12 | +0.23% | 1,519,343 | $51.58 | $51.56 $51.60 |
| Sep 16, 2026 | $51.56 | $51.68 | $51.47 | $51.47 | $-0.03 | -0.06% | 7,131,661 | $51.59 | $51.47 $51.68 |
| Sep 15, 2026 | $51.52 | $51.53 | $51.50 | $51.50 | $-0.01 | -0.02% | 3,577,599 | $51.51 | $51.50 $51.53 |
| Sep 14, 2026 | $51.53 | $51.59 | $51.48 | $51.51 | $-0.02 | -0.04% | 3,035,633 | $51.53 | $51.48 $51.59 |
| Sep 11, 2026 | $51.62 | $51.63 | $51.53 | $51.53 | $-0.05 | -0.10% | 6,386,755 | $51.56 | $51.53 $51.63 |
| Sep 10, 2026 | $51.69 | $51.69 | $51.57 | $51.58 | $-0.21 | -0.41% | 5,600,310 | $51.60 | $51.57 $51.69 |
| Sep 9, 2026 | $51.79 | $51.83 | $51.78 | $51.79 | $-0.03 | -0.06% | 3,080,849 | $51.80 | $51.78 $51.83 |
| Sep 8, 2026 | $51.86 | $51.88 | $51.81 | $51.82 | $-0.04 | -0.07% | 1,522,002 | $51.83 | $51.81 $51.88 |
| Sep 4, 2026 | $51.84 | $51.87 | $51.84 | $51.86 | $-0.01 | -0.01% | 1,647,072 | $51.85 | $51.84 $51.87 |
| Sep 3, 2026 | $51.90 | $51.90 | $51.85 | $51.86 | +$0.05 | +0.09% | 2,508,896 | $51.88 | $51.85 $51.90 |
| Sep 2, 2026 | $51.82 | $51.82 | $51.78 | $51.82 | +$0.05 | +0.09% | 5,639,751 | $51.81 | $51.78 $51.82 |
| Sep 1, 2026 | $51.84 | $51.86 | $51.77 | $51.77 | $-0.32 | -0.61% | 2,326,127 | $51.80 | $51.77 $51.86 |
| Aug 31, 2026 | $52.08 | $52.09 | $52.06 | $52.09 | +$0.02 | +0.04% | 1,819,382 | $52.08 | $52.06 $52.09 |
| Aug 28, 2026 | $52.20 | $52.22 | $52.07 | $52.07 | $-0.14 | -0.27% | 3,737,968 | $52.10 | $52.07 $52.22 |
| Aug 27, 2026 | $52.21 | $52.22 | $52.18 | $52.21 | +$0.01 | +0.02% | 2,236,561 | $52.20 | $52.18 $52.22 |
| Aug 26, 2026 | $52.21 | $52.22 | $52.18 | $52.20 | $-0.03 | -0.06% | 3,339,316 | $52.19 | $52.18 $52.22 |
| Aug 25, 2026 | $52.18 | $52.23 | $52.18 | $52.23 | +$0.09 | +0.17% | 1,839,608 | $52.21 | $52.18 $52.23 |
| Aug 24, 2026 | $52.13 | $52.15 | $52.12 | $52.14 | +$0.03 | +0.06% | 3,304,008 | $52.13 | $52.12 $52.15 |
| Aug 21, 2026 | $52.14 | $52.14 | $52.09 | $52.11 | $-0.03 | -0.06% | 1,164,843 | $52.11 | $52.09 $52.14 |