MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
USIG — iShares Broad USD Investment Grade Corporate Bond ETF
NasdaqiShares Broad USD Investment Grade Corporate Bond ETF
$48.79
+0.11(+0.23%)
- O
- 48.64
- H
- 48.82
- L
- 48.61
- V
- 3.43M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$48.79
Period Return-4.13%
Period High$52.72
Period Low$48.30
Avg Daily Volume2.00M
Total Trading Days365
USIG — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $48.64 | $48.82 | $48.61 | $48.79 | +$0.11 | +0.23% | 3,434,802 | $48.73 | $48.61 $48.82 |
| Oct 7, 2026 | $48.40 | $48.71 | $48.38 | $48.68 | +$0.03 | +0.06% | 2,237,310 | $48.61 | $48.38 $48.71 |
| Oct 6, 2026 | $48.63 | $48.74 | $48.59 | $48.65 | +$0.11 | +0.23% | 3,256,541 | $48.67 | $48.59 $48.74 |
| Oct 5, 2026 | $48.46 | $48.56 | $48.41 | $48.54 | +$0.00 | +0.00% | 1,880,101 | $48.49 | $48.41 $48.56 |
| Oct 2, 2026 | $48.75 | $48.79 | $48.48 | $48.54 | $-0.08 | -0.16% | 2,124,396 | $48.58 | $48.48 $48.79 |
| Oct 1, 2026 | $48.40 | $48.68 | $48.30 | $48.62 | $-0.09 | -0.18% | 3,082,645 | $48.54 | $48.30 $48.68 |
| Sep 30, 2026 | $48.85 | $48.85 | $48.66 | $48.71 | $-0.06 | -0.12% | 3,008,512 | $48.73 | $48.66 $48.85 |
| Sep 29, 2026 | $48.86 | $48.86 | $48.65 | $48.77 | $-0.05 | -0.10% | 2,339,609 | $48.73 | $48.65 $48.86 |
| Sep 28, 2026 | $48.85 | $48.89 | $48.71 | $48.82 | $-0.26 | -0.53% | 3,254,821 | $48.79 | $48.71 $48.89 |
| Sep 25, 2026 | $49.05 | $49.11 | $48.91 | $49.08 | +$0.06 | +0.12% | 2,038,478 | $49.00 | $48.91 $49.11 |
| Sep 24, 2026 | $49.29 | $49.35 | $49.02 | $49.02 | $-0.30 | -0.61% | 2,347,625 | $49.17 | $49.02 $49.35 |
| Sep 23, 2026 | $49.66 | $49.68 | $49.23 | $49.32 | $-0.44 | -0.88% | 2,735,512 | $49.33 | $49.23 $49.68 |
| Sep 22, 2026 | $49.76 | $49.80 | $49.69 | $49.76 | +$0.02 | +0.04% | 1,886,907 | $49.73 | $49.69 $49.80 |
| Sep 21, 2026 | $49.73 | $49.75 | $49.69 | $49.74 | +$0.14 | +0.28% | 1,378,231 | $49.72 | $49.69 $49.75 |
| Sep 18, 2026 | $49.65 | $49.67 | $49.57 | $49.60 | $-0.17 | -0.34% | 2,047,650 | $49.60 | $49.57 $49.67 |
| Sep 17, 2026 | $49.73 | $49.78 | $49.69 | $49.77 | +$0.26 | +0.53% | 1,307,337 | $49.74 | $49.69 $49.78 |
| Sep 16, 2026 | $49.59 | $49.75 | $49.50 | $49.51 | +$0.05 | +0.10% | 1,687,854 | $49.63 | $49.50 $49.75 |
| Sep 15, 2026 | $49.45 | $49.49 | $49.43 | $49.46 | $-0.02 | -0.04% | 3,003,963 | $49.46 | $49.43 $49.49 |
| Sep 14, 2026 | $49.46 | $49.62 | $49.41 | $49.48 | $-0.02 | -0.04% | 1,970,651 | $49.53 | $49.41 $49.62 |
| Sep 11, 2026 | $49.65 | $49.70 | $49.50 | $49.50 | $-0.03 | -0.06% | 2,700,413 | $49.57 | $49.50 $49.70 |
| Sep 10, 2026 | $49.66 | $49.70 | $49.52 | $49.53 | $-0.36 | -0.72% | 2,374,550 | $49.62 | $49.52 $49.70 |
| Sep 9, 2026 | $49.95 | $49.99 | $49.83 | $49.89 | $-0.07 | -0.14% | 4,261,612 | $49.90 | $49.83 $49.99 |
| Sep 8, 2026 | $50.00 | $50.02 | $49.92 | $49.96 | $-0.04 | -0.08% | 1,579,917 | $49.98 | $49.92 $50.02 |
| Sep 4, 2026 | $50.02 | $50.06 | $49.98 | $50.00 | +$0.01 | +0.01% | 1,382,722 | $50.01 | $49.98 $50.06 |
| Sep 3, 2026 | $50.08 | $50.09 | $49.99 | $50.00 | +$0.07 | +0.13% | 1,884,523 | $50.04 | $49.99 $50.09 |
| Sep 2, 2026 | $49.95 | $49.95 | $49.87 | $49.93 | +$0.04 | +0.08% | 1,421,095 | $49.91 | $49.87 $49.95 |
| Sep 1, 2026 | $49.99 | $50.06 | $49.87 | $49.89 | $-0.39 | -0.78% | 1,677,730 | $49.96 | $49.87 $50.06 |
| Aug 31, 2026 | $50.27 | $50.29 | $50.22 | $50.28 | $-0.04 | -0.08% | 3,067,452 | $50.26 | $50.22 $50.29 |
| Aug 28, 2026 | $50.50 | $50.55 | $50.31 | $50.32 | $-0.17 | -0.34% | 4,284,457 | $50.37 | $50.31 $50.55 |
| Aug 27, 2026 | $50.54 | $50.54 | $50.46 | $50.49 | $-0.02 | -0.04% | 2,382,479 | $50.50 | $50.46 $50.54 |