Quantcast

Shares Long-Term Corporate Bond ETF Historical Stock Prices

(ETF)
IGLB 
$63.49
*  
0.31
0.49%
Get IGLB Alerts
*Delayed - data as of Jun. 24, 2019 12:43 ET  -  Find a broker to begin trading IGLB now


Community Rating:
View:    IGLB Real Time
 
 
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 21-MAR-2019 TO 21-JUN-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.
12:43 63.39 63.54 63.37 63.49 57,642
06/21/2019 63.35 63.3691 63.14 63.18 76,179
06/20/2019 63.34 63.605 63.2501 63.44 140,242
06/19/2019 62.38 63.1 62.2901 63.09 163,323
06/18/2019 62.49 62.6506 62.3 62.53 148,933
06/17/2019 61.81 61.9431 61.7601 61.91 56,774
06/14/2019 61.74 61.915 61.7045 61.89 85,667
06/13/2019 61.66 61.82 61.6345 61.76 59,208
06/12/2019 61.52 61.62 61.51 61.6 64,082
06/11/2019 61.58 61.63 61.53 61.58 174,868
06/10/2019 61.59 61.6302 61.5301 61.56 103,991
06/07/2019 61.68 61.9739 61.585 61.79 49,193
06/06/2019 61.27 61.4399 61.1881 61.36 40,830
06/05/2019 61.2 61.35 61.0505 61.08 55,775
06/04/2019 61.36 61.3717 61.1345 61.29 112,028
06/03/2019 61.41 61.4402 61.24 61.35 162,939
05/31/2019 61.19 61.4599 61.1 61.41 402,557
05/30/2019 60.93 61.2299 60.81 61.17 130,068
05/29/2019 60.84 60.87 60.6873 60.74 193,636
05/28/2019 60.65 60.87 60.64 60.68 148,682
05/24/2019 60.5 60.53 60.4389 60.53 88,142
05/23/2019 60.27 60.4999 60.2275 60.4 45,610
05/22/2019 60.15 60.28 60.11 60.25 72,882
05/21/2019 60.14 60.16 60.06 60.11 56,522
05/20/2019 60.26 60.26 60.07 60.1 71,559
05/17/2019 60.36 60.36 60.18 60.23 86,631
05/16/2019 60.29 60.29 60.16 60.19 66,703
05/15/2019 60.33 60.33 60.1201 60.3 94,879
05/14/2019 59.97 60.08 59.97 60.04 62,951
05/13/2019 59.89 60.03 59.79 59.99 116,321
05/10/2019 59.91 59.99 59.8699 59.95 170,134
05/09/2019 60 60 59.78 59.96 56,751
05/08/2019 60.3 60.3199 59.88 59.89 105,762
05/07/2019 60.3 60.3 60.16 60.29 255,168
05/06/2019 60.05 60.2199 59.9971 60.17 69,317
05/03/2019 60 60.14 59.97 60.08 39,302
05/02/2019 60.04 60.04 59.63 59.75 87,022
05/01/2019 60.21 60.477 60.08 60.12 153,624
04/30/2019 60.16 60.26 60.1126 60.24 282,722
04/29/2019 60.28 60.28 60.09 60.18 79,834
04/26/2019 60.5 60.57 60.4 60.46 125,604
04/25/2019 60.3 60.3 60.115 60.2 172,980
04/24/2019 60.11 60.37 60.11 60.3 189,967
04/23/2019 59.78 59.95 59.72 59.95 239,707
04/22/2019 59.82 59.8299 59.5832 59.66 235,563
04/18/2019 59.95 59.95 59.77 59.88 421,073
04/17/2019 59.85 59.88 59.6711 59.69 308,256
04/16/2019 60.04 60.04 59.67 59.75 325,761
04/15/2019 60.17 60.2225 60.09 60.1 266,630
04/12/2019 60.14 60.2021 60.09 60.1 169,339
04/11/2019 60.24 60.25 60.1025 60.16 263,738
04/10/2019 60.14 60.28 60.0925 60.27 164,167
04/09/2019 60.03 60.03 59.9 59.95 219,049
04/08/2019 59.82 59.84 59.7 59.77 252,221
04/05/2019 59.64 59.9 59.6199 59.85 684,673
04/04/2019 59.59 59.66 59.5 59.66 296,015
04/03/2019 59.55 59.63 59.5 59.535 483,357
04/02/2019 59.73 59.78 59.5944 59.77 532,697
04/01/2019 59.89 59.9193 59.6199 59.69 483,044
03/29/2019 60.03 60.35 60.02 60.35 297,995
03/28/2019 60.14 60.2299 60 60.19 87,576
03/27/2019 60.02 60.1456 59.97 60.09 56,330
03/26/2019 59.8 59.98 59.78 59.88 386,538
03/25/2019 59.62 60.05 59.51 59.84 305,259
03/22/2019 59.37 59.65 59.34 59.63 51,485
03/21/2019 58.85 59.0425 58.85 59.02 29,198
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for IGLB

Research Brokers before you trade

Want to trade FX?



Smart Portfolio