iShares 5-10 Year Investm... (IGIB)
NASDAQ: IGIB
· Real-Time Price · USD
54.06
-0.06 (-0.11%)
At close: Oct 03, 2025, 3:59 PM
53.81
-0.45%
After-hours: Oct 03, 2025, 04:48 PM EDT
IGIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 54.13 | 54.14 | 54.04 | 54.06 | 54.06 | -0.11% | 1,601,618 |
| Oct 2, 2025 | 54.04 | 54.15 | 54.01 | 54.12 | 54.12 | 0.07% | 2,844,608 |
| Oct 1, 2025 | 54.05 | 54.08 | 53.95 | 54.08 | 54.08 | -0.02% | 1,889,130 |
| Sep 30, 2025 | 54.14 | 54.20 | 54.06 | 54.09 | 53.88 | 0.00% | 2,063,625 |
| Sep 29, 2025 | 54.07 | 54.13 | 54.04 | 54.09 | 53.88 | 0.19% | 1,172,520 |
| Sep 26, 2025 | 53.97 | 54.03 | 53.90 | 53.99 | 53.78 | 0.11% | 2,288,600 |
| Sep 25, 2025 | 53.94 | 53.94 | 53.82 | 53.93 | 53.72 | -0.24% | 2,523,848 |
| Sep 24, 2025 | 54.16 | 54.16 | 54.04 | 54.06 | 53.85 | -0.28% | 1,793,100 |
| Sep 23, 2025 | 54.20 | 54.22 | 54.13 | 54.21 | 54.00 | 0.17% | 2,564,850 |
| Sep 22, 2025 | 54.21 | 54.21 | 54.12 | 54.12 | 53.91 | -0.17% | 1,903,730 |
| Sep 19, 2025 | 54.20 | 54.23 | 54.14 | 54.21 | 54.00 | 0.00% | 2,714,800 |
| Sep 18, 2025 | 54.17 | 54.23 | 54.10 | 54.21 | 54.00 | -0.09% | 3,070,418 |
| Sep 17, 2025 | 54.41 | 54.50 | 54.17 | 54.26 | 54.05 | -0.20% | 2,821,533 |
| Sep 16, 2025 | 54.37 | 54.40 | 54.31 | 54.37 | 54.16 | 0.04% | 2,846,415 |
| Sep 15, 2025 | 54.33 | 54.38 | 54.31 | 54.35 | 54.14 | 0.22% | 1,820,647 |
| Sep 12, 2025 | 54.25 | 54.25 | 54.15 | 54.23 | 54.02 | -0.13% | 1,459,900 |
| Sep 11, 2025 | 54.25 | 54.39 | 54.24 | 54.30 | 54.09 | 0.24% | 2,138,606 |
| Sep 10, 2025 | 54.17 | 54.26 | 54.14 | 54.17 | 53.96 | 0.24% | 1,881,200 |
| Sep 9, 2025 | 54.10 | 54.14 | 53.98 | 54.04 | 53.83 | -0.11% | 2,257,567 |
| Sep 8, 2025 | 54.15 | 54.15 | 54.06 | 54.10 | 53.89 | 0.19% | 1,645,800 |
Page 1 of 136