NasdaqGM - Delayed Quote USD

iShares Broad USD Investment Grade Corporate Bond ETF (USIG)

49.29 -0.10 (-0.20%)
At close: April 25 at 4:00 PM EDT
49.36 +0.07 (+0.14%)
After hours: April 25 at 6:12 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 49.16 49.30 49.08 49.29 49.29 721,200
Apr 24, 2024 49.46 49.47 49.29 49.39 49.39 701,700
Apr 23, 2024 49.43 49.68 49.38 49.55 49.55 718,100
Apr 22, 2024 49.37 49.48 49.36 49.47 49.47 947,900
Apr 19, 2024 49.47 49.47 49.35 49.38 49.38 908,800
Apr 18, 2024 49.43 49.45 49.28 49.32 49.32 829,900
Apr 17, 2024 49.42 49.48 49.32 49.43 49.43 1,528,800
Apr 16, 2024 49.16 49.25 49.09 49.21 49.21 1,809,900
Apr 15, 2024 49.54 49.54 49.27 49.33 49.33 1,772,300
Apr 12, 2024 49.82 49.83 49.72 49.74 49.74 577,400
Apr 11, 2024 49.79 49.82 49.55 49.64 49.64 990,200
Apr 10, 2024 49.94 49.94 49.64 49.68 49.68 1,289,200
Apr 9, 2024 50.21 50.32 50.21 50.28 50.28 909,800
Apr 8, 2024 50.06 50.15 50.01 50.08 50.08 1,638,100
Apr 5, 2024 50.10 50.23 50.06 50.09 50.09 1,171,000
Apr 4, 2024 50.33 50.34 50.17 50.26 50.26 742,200
Apr 3, 2024 50.05 50.26 49.98 50.20 50.20 830,500
Apr 2, 2024 50.05 50.18 49.95 50.18 50.18 688,400
Apr 1, 2024 0.19 Dividend
Apr 1, 2024 50.43 50.43 50.17 50.21 50.21 793,300
Mar 28, 2024 50.76 50.86 50.73 50.77 50.59 719,600
Mar 27, 2024 50.59 50.82 50.58 50.81 50.62 729,800
Mar 26, 2024 50.55 50.58 50.48 50.55 50.37 3,428,700
Mar 25, 2024 50.68 50.68 50.53 50.55 50.37 806,500
Mar 22, 2024 50.77 50.77 50.65 50.69 50.51 884,800
Mar 21, 2024 50.57 50.63 50.49 50.54 50.36 997,400
Mar 20, 2024 50.40 50.53 50.27 50.48 50.30 1,189,600
Mar 19, 2024 50.33 50.46 50.31 50.40 50.22 787,900
Mar 18, 2024 50.32 50.36 50.26 50.28 50.10 925,600
Mar 15, 2024 50.33 50.38 50.25 50.32 50.14 747,900
Mar 14, 2024 50.49 50.49 50.30 50.33 50.15 741,200
Mar 13, 2024 50.66 50.74 50.60 50.61 50.43 1,020,900
Mar 12, 2024 50.72 50.75 50.61 50.67 50.49 724,700
Mar 11, 2024 50.81 50.89 50.75 50.81 50.62 1,058,200
Mar 8, 2024 50.82 50.91 50.76 50.80 50.61 783,400
Mar 7, 2024 50.78 50.78 50.64 50.74 50.56 720,400
Mar 6, 2024 50.62 50.75 50.61 50.63 50.45 745,400
Mar 5, 2024 50.50 50.61 50.45 50.53 50.35 795,500
Mar 4, 2024 50.30 50.36 50.24 50.30 50.12 1,208,400
Mar 1, 2024 0.18 Dividend
Mar 1, 2024 50.10 50.44 49.96 50.41 50.23 1,218,600
Feb 29, 2024 50.32 50.49 50.27 50.33 49.96 1,520,200
Feb 28, 2024 50.25 50.31 50.18 50.29 49.92 976,900
Feb 27, 2024 50.28 50.36 50.23 50.25 49.88 972,000
Feb 26, 2024 50.42 50.42 50.22 50.31 49.94 930,500
Feb 23, 2024 50.32 50.47 50.29 50.42 50.05 924,500
Feb 22, 2024 50.31 50.36 50.24 50.29 49.92 765,100
Feb 21, 2024 50.37 50.38 50.19 50.25 49.88 866,400
Feb 20, 2024 50.36 50.40 50.24 50.34 49.97 737,100
Feb 16, 2024 50.17 50.25 50.12 50.20 49.83 705,100
Feb 15, 2024 50.45 50.46 50.29 50.38 50.01 2,624,400
Feb 14, 2024 50.10 50.25 50.09 50.22 49.85 1,021,300
Feb 13, 2024 50.12 50.17 50.00 50.05 49.69 1,146,800
Feb 12, 2024 50.49 50.51 50.38 50.48 50.11 901,300
Feb 9, 2024 50.42 50.48 50.37 50.46 50.09 888,900
Feb 8, 2024 50.59 50.60 50.46 50.50 50.13 1,624,200
Feb 7, 2024 50.69 50.84 50.65 50.67 50.30 1,180,800
Feb 6, 2024 50.63 50.89 50.60 50.80 50.43 737,000
Feb 5, 2024 50.68 50.68 50.48 50.57 50.20 758,700
Feb 2, 2024 50.89 50.99 50.81 50.95 50.58 1,112,300
Feb 1, 2024 0.18 Dividend
Feb 1, 2024 51.27 51.44 51.14 51.32 50.95 1,530,700
Jan 31, 2024 51.24 51.35 51.06 51.19 50.64 1,426,700
Jan 30, 2024 51.02 51.06 50.85 51.05 50.50 981,000
Jan 29, 2024 50.91 50.99 50.84 50.94 50.39 1,134,100
Jan 26, 2024 50.86 50.86 50.73 50.75 50.21 1,828,200
Jan 25, 2024 50.80 50.87 50.73 50.85 50.30 2,279,200
Jan 24, 2024 50.87 50.88 50.57 50.60 50.06 921,600
Jan 23, 2024 50.70 50.70 50.58 50.65 50.11 812,400
Jan 22, 2024 50.87 50.89 50.76 50.78 50.24 1,031,600
Jan 19, 2024 50.62 50.70 50.50 50.68 50.14 782,600
Jan 18, 2024 50.78 50.79 50.60 50.66 50.12 944,000
Jan 17, 2024 50.71 50.77 50.58 50.71 50.17 843,200
Jan 16, 2024 51.04 51.08 50.75 50.82 50.28 1,020,500
Jan 12, 2024 51.25 51.35 51.10 51.24 50.69 3,610,300
Jan 11, 2024 50.85 51.15 50.72 51.10 50.55 1,046,300
Jan 10, 2024 51.00 51.06 50.82 50.85 50.30 1,068,100
Jan 9, 2024 50.78 50.91 50.75 50.87 50.32 3,118,500
Jan 8, 2024 50.62 50.89 50.59 50.83 50.29 1,778,200
Jan 5, 2024 50.58 50.91 50.55 50.55 50.01 2,009,800
Jan 4, 2024 50.70 50.79 50.66 50.71 50.17 1,188,200
Jan 3, 2024 50.71 50.97 50.64 50.92 50.37 1,561,800
Jan 2, 2024 50.97 51.08 50.96 51.01 50.46 1,620,400
Dec 29, 2023 51.28 51.37 51.21 51.26 50.71 1,443,000
Dec 28, 2023 51.41 51.48 51.34 51.37 50.82 697,100
Dec 27, 2023 51.34 51.50 51.25 51.48 50.93 704,200
Dec 26, 2023 51.05 51.14 51.01 51.10 50.55 894,100
Dec 22, 2023 51.17 51.21 50.99 51.03 50.48 757,500
Dec 21, 2023 51.20 51.24 50.99 51.09 50.54 1,592,200
Dec 20, 2023 51.05 51.11 50.93 51.07 50.52 803,400
Dec 19, 2023 50.95 51.05 50.92 50.95 50.40 574,600
Dec 18, 2023 50.94 50.98 50.85 50.85 50.30 598,200
Dec 15, 2023 51.01 51.07 50.94 50.99 50.44 794,900
Dec 14, 2023 0.18 Dividend
Dec 14, 2023 50.98 51.18 50.93 51.06 50.51 1,099,400
Dec 13, 2023 50.29 50.88 50.22 50.81 50.09 1,761,800
Dec 12, 2023 49.93 50.16 49.85 50.14 49.42 2,223,900
Dec 11, 2023 49.88 49.94 49.76 49.93 49.22 979,600
Dec 8, 2023 49.94 50.04 49.87 49.94 49.23 865,800
Dec 7, 2023 50.11 50.27 50.07 50.17 49.45 749,600
Dec 6, 2023 50.12 50.23 50.06 50.14 49.42 1,727,200
Dec 5, 2023 49.82 50.04 49.81 49.99 49.28 907,400
Dec 4, 2023 49.70 49.76 49.58 49.68 48.97 1,043,600
Dec 1, 2023 0.18 Dividend
Dec 1, 2023 49.42 49.88 49.38 49.85 49.14 906,600
Nov 30, 2023 49.64 49.67 49.48 49.61 48.73 651,000
Nov 29, 2023 49.62 49.77 49.59 49.76 48.87 652,700
Nov 28, 2023 49.17 49.45 49.16 49.44 48.56 1,032,300
Nov 27, 2023 49.05 49.26 49.00 49.25 48.37 1,393,500
Nov 24, 2023 49.00 49.05 48.95 48.96 48.09 335,600
Nov 22, 2023 49.12 49.18 49.00 49.15 48.28 546,900
Nov 21, 2023 49.00 49.04 48.90 49.02 48.15 891,800
Nov 20, 2023 48.78 48.99 48.78 48.96 48.09 697,300
Nov 17, 2023 48.83 48.90 48.75 48.84 47.97 555,700
Nov 16, 2023 48.66 48.75 48.59 48.75 47.88 3,180,400
Nov 15, 2023 48.50 48.51 48.33 48.41 47.55 841,900
Nov 14, 2023 48.64 48.70 48.58 48.63 47.76 790,500
Nov 13, 2023 47.91 48.05 47.84 48.04 47.18 988,100
Nov 10, 2023 48.10 48.11 47.96 48.05 47.19 525,200
Nov 9, 2023 48.20 48.20 47.81 47.87 47.02 820,400
Nov 8, 2023 48.10 48.26 48.10 48.23 47.37 701,700
Nov 7, 2023 47.92 48.14 47.88 48.05 47.19 1,043,300
Nov 6, 2023 47.85 47.92 47.73 47.78 46.93 746,900
Nov 3, 2023 48.21 48.30 47.96 47.99 47.14 1,261,600
Nov 2, 2023 47.76 47.82 47.65 47.77 46.92 1,081,900
Nov 1, 2023 0.18 Dividend
Nov 1, 2023 47.03 47.40 47.01 47.38 46.54 1,245,600
Oct 31, 2023 47.13 47.26 47.03 47.04 46.03 1,010,900
Oct 30, 2023 47.11 47.18 46.99 47.09 46.08 3,728,800
Oct 27, 2023 47.22 47.27 47.08 47.21 46.19 914,500
Oct 26, 2023 47.05 47.28 46.99 47.27 46.25 574,000
Oct 25, 2023 47.14 47.14 46.92 46.99 45.98 939,500
Oct 24, 2023 47.20 47.34 47.11 47.33 46.31 725,500
Oct 23, 2023 46.79 47.24 46.72 47.15 46.14 986,500
Oct 20, 2023 46.78 46.91 46.78 46.87 45.86 1,199,200
Oct 19, 2023 46.93 47.02 46.70 46.72 45.71 6,561,400
Oct 18, 2023 47.11 47.13 46.93 46.98 45.97 715,700
Oct 17, 2023 47.21 47.35 47.11 47.24 46.22 856,000
Oct 16, 2023 47.64 47.65 47.54 47.56 46.54 473,000
Oct 13, 2023 47.89 47.91 47.73 47.81 46.78 612,500
Oct 12, 2023 47.92 47.96 47.52 47.61 46.59 509,300
Oct 11, 2023 47.94 48.00 47.81 47.96 46.93 3,868,700
Oct 10, 2023 47.61 47.88 47.54 47.76 46.73 487,000
Oct 9, 2023 47.49 47.79 47.44 47.79 46.76 476,000
Oct 6, 2023 47.08 47.39 47.01 47.30 46.28 812,500
Oct 5, 2023 47.53 47.58 47.35 47.43 46.41 739,300
Oct 4, 2023 47.32 47.47 47.17 47.43 46.41 2,088,500
Oct 3, 2023 47.42 47.50 47.08 47.13 46.12 1,873,200
Oct 2, 2023 0.17 Dividend
Oct 2, 2023 47.69 47.75 47.54 47.58 46.56 2,370,300
Sep 29, 2023 48.28 48.36 47.97 48.07 46.87 753,300
Sep 28, 2023 47.87 48.12 47.78 48.11 46.91 1,403,900
Sep 27, 2023 48.35 48.38 47.89 48.03 46.83 1,038,800
Sep 26, 2023 48.35 48.38 48.16 48.19 46.99 1,973,100
Sep 25, 2023 48.35 48.46 48.28 48.30 47.10 480,300
Sep 22, 2023 48.52 48.67 48.46 48.65 47.44 568,400
Sep 21, 2023 48.48 48.49 48.39 48.41 47.20 546,300
Sep 20, 2023 48.91 48.98 48.76 48.76 47.54 902,700
Sep 19, 2023 48.80 48.85 48.76 48.76 47.54 836,300
Sep 18, 2023 48.75 48.91 48.75 48.90 47.68 812,400
Sep 15, 2023 48.87 48.88 48.76 48.82 47.60 508,200
Sep 14, 2023 49.01 49.02 48.88 48.90 47.68 872,400
Sep 13, 2023 48.81 48.99 48.81 48.95 47.73 2,076,900
Sep 12, 2023 48.87 48.89 48.80 48.86 47.64 1,121,100
Sep 11, 2023 48.90 48.92 48.82 48.88 47.66 925,100
Sep 8, 2023 49.03 49.12 48.95 48.96 47.74 781,700
Sep 7, 2023 48.81 48.94 48.78 48.94 47.72 1,208,900
Sep 6, 2023 48.86 48.86 48.67 48.77 47.55 534,500
Sep 5, 2023 48.96 48.96 48.78 48.80 47.58 618,700
Sep 1, 2023 0.18 Dividend
Sep 1, 2023 49.33 49.33 49.01 49.07 47.85 816,700
Aug 31, 2023 49.49 49.59 49.47 49.50 48.09 627,100
Aug 30, 2023 49.48 49.54 49.41 49.42 48.02 676,900
Aug 29, 2023 49.09 49.48 49.09 49.47 48.06 585,200
Aug 28, 2023 49.18 49.20 49.05 49.14 47.74 2,232,000
Aug 25, 2023 48.98 49.13 48.86 49.02 47.63 515,500
Aug 24, 2023 49.07 49.13 48.99 49.01 47.62 893,500
Aug 23, 2023 48.92 49.16 48.89 49.14 47.74 734,700
Aug 22, 2023 48.57 48.66 48.51 48.62 47.24 815,700
Aug 21, 2023 48.59 48.63 48.46 48.53 47.15 596,900
Aug 18, 2023 48.61 48.83 48.61 48.78 47.39 3,347,600
Aug 17, 2023 48.70 48.72 48.51 48.62 47.24 508,500
Aug 16, 2023 48.85 48.96 48.66 48.71 47.33 501,800
Aug 15, 2023 48.97 49.05 48.87 48.89 47.50 654,900
Aug 14, 2023 49.07 49.18 48.96 49.05 47.66 657,200
Aug 11, 2023 49.07 49.23 49.06 49.09 47.70 538,600
Aug 10, 2023 49.56 49.65 49.21 49.21 47.81 518,000
Aug 9, 2023 49.53 49.56 49.46 49.51 48.10 536,000
Aug 8, 2023 49.47 49.56 49.42 49.46 48.06 472,800
Aug 7, 2023 49.36 49.39 49.25 49.31 47.91 494,100
Aug 4, 2023 49.13 49.46 49.13 49.41 48.01 896,700
Aug 3, 2023 49.01 49.05 48.90 49.00 47.61 836,100
Aug 2, 2023 49.33 49.35 49.16 49.32 47.92 727,600
Aug 1, 2023 0.17 Dividend
Aug 1, 2023 49.68 49.72 49.49 49.52 48.11 946,200
Jul 31, 2023 49.98 50.13 49.95 50.07 48.48 592,400
Jul 28, 2023 49.90 49.96 49.81 49.95 48.37 779,400
Jul 27, 2023 50.12 50.14 49.65 49.70 48.13 1,534,200
Jul 26, 2023 50.10 50.20 50.00 50.16 48.57 863,700
Jul 25, 2023 49.92 50.03 49.92 49.99 48.41 881,200
Jul 24, 2023 50.17 50.21 50.03 50.04 48.45 733,800
Jul 21, 2023 50.17 50.17 50.06 50.10 48.51 3,803,500
Jul 20, 2023 50.11 50.12 49.90 50.02 48.44 1,495,900
Jul 19, 2023 50.24 50.30 50.15 50.28 48.69 511,600
Jul 18, 2023 50.14 50.19 50.06 50.08 48.49 649,500
Jul 17, 2023 49.90 49.98 49.85 49.94 48.36 930,800
Jul 14, 2023 50.12 50.16 49.86 49.89 48.31 527,400
Jul 13, 2023 50.07 50.21 50.04 50.20 48.61 551,800
Jul 12, 2023 49.74 49.94 49.74 49.91 48.33 923,700
Jul 11, 2023 49.42 49.56 49.40 49.53 47.96 914,000
Jul 10, 2023 49.21 49.39 49.17 49.37 47.81 600,500
Jul 7, 2023 49.19 49.30 49.15 49.15 47.59 523,300
Jul 6, 2023 49.24 49.27 49.03 49.18 47.62 2,379,500
Jul 5, 2023 49.77 49.77 49.50 49.54 47.97 607,900
Jul 3, 2023 0.17 Dividend
Jul 3, 2023 49.93 50.05 49.81 49.82 48.24 781,500
Jun 30, 2023 49.93 50.09 49.86 50.09 48.34 536,100
Jun 29, 2023 49.85 49.85 49.71 49.83 48.09 898,800
Jun 28, 2023 50.03 50.15 49.95 50.14 48.39 588,700
Jun 27, 2023 50.08 50.13 49.89 49.96 48.21 1,756,100
Jun 26, 2023 50.08 50.10 50.00 50.04 48.29 1,448,800
Jun 23, 2023 50.12 50.13 49.89 49.98 48.23 438,600
Jun 22, 2023 49.93 50.00 49.80 49.88 48.14 364,900
Jun 21, 2023 49.91 50.10 49.83 50.05 48.30 442,100
Jun 20, 2023 50.02 50.14 50.02 50.09 48.34 1,148,900
Jun 16, 2023 49.91 49.99 49.81 49.93 48.19 714,400
Jun 15, 2023 49.93 50.05 49.84 50.03 48.28 1,351,300
Jun 14, 2023 49.71 49.82 49.52 49.70 47.96 705,800
Jun 13, 2023 49.83 49.88 49.54 49.61 47.88 715,400
Jun 12, 2023 49.70 49.78 49.54 49.77 48.03 649,900
Jun 9, 2023 49.62 49.72 49.60 49.66 47.93 601,300
Jun 8, 2023 49.56 49.80 49.53 49.77 48.03 783,600
Jun 7, 2023 49.81 49.85 49.47 49.47 47.74 523,900
Jun 6, 2023 49.79 49.84 49.67 49.83 48.09 468,500
Jun 5, 2023 49.72 49.91 49.67 49.75 48.01 710,600
Jun 2, 2023 49.99 50.01 49.82 49.83 48.09 858,100
Jun 1, 2023 0.17 Dividend
Jun 1, 2023 49.99 50.06 49.92 50.00 48.25 1,409,700
May 31, 2023 49.86 50.06 49.82 50.00 48.09 625,900
May 30, 2023 49.73 49.88 49.72 49.87 47.97 667,200
May 26, 2023 49.43 49.59 49.40 49.57 47.68 714,200
May 25, 2023 49.63 49.63 49.40 49.44 47.55 665,600
May 24, 2023 49.77 49.77 49.56 49.57 47.68 925,900
May 23, 2023 49.61 49.77 49.57 49.75 47.85 892,000
May 22, 2023 49.70 49.80 49.65 49.67 47.77 462,900
May 19, 2023 49.74 49.81 49.64 49.68 47.78 399,300
May 18, 2023 49.78 49.82 49.69 49.76 47.86 1,337,100
May 17, 2023 50.00 50.07 49.90 49.94 48.03 861,700
May 16, 2023 49.98 50.03 49.92 49.95 48.04 619,400
May 15, 2023 50.17 50.18 50.09 50.15 48.24 1,663,300
May 12, 2023 50.62 50.62 50.34 50.34 48.42 404,900
May 11, 2023 50.68 50.69 50.55 50.60 48.67 485,300
May 10, 2023 50.38 50.46 50.34 50.45 48.53 532,300
May 9, 2023 50.13 50.23 50.12 50.13 48.22 616,600
May 8, 2023 50.19 50.24 50.09 50.14 48.23 516,600
May 5, 2023 50.50 50.55 50.36 50.42 48.50 889,100
May 4, 2023 50.45 50.74 50.43 50.61 48.68 3,910,400
May 3, 2023 50.65 50.84 50.53 50.68 48.75 672,600
May 2, 2023 50.27 50.59 50.21 50.58 48.65 609,100
May 1, 2023 0.17 Dividend
May 1, 2023 50.47 50.51 50.04 50.09 48.18 656,100
Apr 28, 2023 50.86 50.91 50.72 50.89 48.79 644,600
Apr 27, 2023 50.69 50.69 50.55 50.58 48.49 528,800
Apr 26, 2023 50.96 50.97 50.68 50.75 48.65 459,600

Related Tickers