Quantcast

iShares Interest Rate Hedged Long-Term Corporate Bond ETF Historical Stock Prices

(ETF)
IGBH 
$24.605
*  
0.065
0.26%
Get IGBH Alerts
*Delayed - data as of Mar. 20, 2019  -  Find a broker to begin trading IGBH now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 24.60 24.6521 24.5701 24.605 9,101
03/20/2019 24.62 24.6521 24.5701 24.605 9,101
03/19/2019 24.7 24.7204 24.631 24.67 285,390
03/18/2019 24.71 24.71 24.59 24.67 2,735
03/15/2019 24.68 24.69 24.63 24.65 7,399
03/14/2019 24.66 24.67 24.6 24.65 6,742
03/13/2019 24.69 24.7097 24.6465 24.655 2,570
03/12/2019 24.73 24.76 24.67 24.76 5,867
03/11/2019 24.65 24.71 24.65 24.71 4,496
03/08/2019 24.61 24.61 24.537 24.5951 1,265
03/07/2019 24.7 24.7 24.63 24.66 7,806
03/06/2019 24.73 24.7558 24.64 24.64 12,529
03/05/2019 24.62 24.734 24.62 24.71 5,172
03/04/2019 24.73 24.73 24.625 24.625 2,095
03/01/2019 24.75 24.78 24.68 24.78 4,115
02/28/2019 24.644 24.644 24.635 24.635 817
02/27/2019 24.5902 24.6399 24.5701 24.5726 7,360
02/26/2019 24.6457 24.7 24.6122 24.636 3,971
02/25/2019 24.66 24.7222 24.64 24.67 5,190
02/22/2019 24.64 24.7 24.6284 24.7 2,336
02/21/2019 24.58 24.659 24.58 24.625 7,811
02/20/2019 24.69 24.69 24.61 24.61 3,896
02/19/2019 24.77 24.77 24.6513 24.73 5,258
02/15/2019 24.63 24.7199 24.63 24.6852 6,183
02/14/2019 24.68 24.68 24.5785 24.6302 105,997
02/13/2019 24.73 24.73 24.67 24.675 4,135
02/12/2019 24.7 24.72 24.615 24.67 1,494
02/11/2019 24.6 24.6336 24.5708 24.6 4,125
02/08/2019 24.63 24.63 24.5308 24.6055 3,288
02/07/2019 24.67 24.67 24.54 24.5552 2,519
02/06/2019 24.76 24.76 24.6904 24.7 1,986
02/05/2019 24.77 24.82 24.7071 24.78 11,875
02/04/2019 24.57 24.7191 24.57 24.695 1,962
02/01/2019 24.7595 24.7595 24.7104 24.7303 2,938
01/31/2019 24.7228 24.77 24.6801 24.7052 6,028
01/30/2019 24.64 24.64 24.5601 24.5922 279,309
01/29/2019 24.61 24.6199 24.5362 24.5362 92,243
01/28/2019 24.62 24.64 24.47 24.56 5,910
01/25/2019 24.43 24.64 24.43 24.56 2,647
01/24/2019 24.58 24.58 24.4001 24.48 1,701
01/23/2019 24.522 24.522 24.47 24.47 2,610
01/22/2019 24.54 24.54 24.38 24.405 5,004
01/18/2019 24.43 24.4627 24.38 24.45 5,281
01/17/2019 24.1811 24.32 24.1811 24.2585 23,723
01/16/2019 24.1845 24.26 24.1826 24.1826 1,884
01/15/2019 24.12 24.17 24.0449 24.12 2,500
01/14/2019 24.01 24.165 24.01 24.165 2,535
01/11/2019 24.1706 24.22 24.08 24.08 3,622
01/10/2019 24.1667 24.1891 24.1667 24.1803 781
01/09/2019 24.2 24.37 24.2 24.35 7,478
01/08/2019 24.149 24.26 24.06 24.24 4,603
01/07/2019 24.033 24.1 23.97 24.1 20,793
01/04/2019 23.88 23.94 23.82 23.94 2,841
01/03/2019 23.84 23.84 23.8 23.8 4,399
01/02/2019 23.99 23.99 23.8959 23.92 5,756
12/31/2018 23.9 24.045 23.86 23.935 90,954
12/28/2018 23.87 23.968 23.8501 23.905 12,360
12/27/2018 24.01 24.13 23.96 23.98 23,233
12/26/2018 24.23 24.23 23.96 24.09 4,349
12/24/2018 24.18 24.2 24.06 24.1024 5,160
12/21/2018 24.3591 24.375 24.16 24.22 3,453
12/20/2018 24.28 24.32 24.135 24.2538 8,254
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio