MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IGEB — iShares Investment Grade Systematic Bond ETF
Cboe BZXiShares Investment Grade Systematic Bond ETF
$42.63
-0.06(-0.14%)
- O
- 42.81
- H
- 42.85
- L
- 42.59
- V
- 178.84K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$42.63
Period Return-3.25%
Period High$46.46
Period Low$42.40
Avg Daily Volume212.7K
Total Trading Days365
IGEB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $42.81 | $42.85 | $42.59 | $42.63 | $-0.06 | -0.14% | 178,843 | $42.69 | $42.59 $42.85 |
| Oct 1, 2026 | $42.49 | $42.74 | $42.40 | $42.69 | $-0.10 | -0.23% | 298,529 | $42.58 | $42.40 $42.74 |
| Sep 30, 2026 | $42.90 | $42.90 | $42.74 | $42.79 | $-0.04 | -0.09% | 110,855 | $42.80 | $42.74 $42.90 |
| Sep 29, 2026 | $42.89 | $42.92 | $42.73 | $42.83 | $-0.03 | -0.07% | 191,307 | $42.81 | $42.73 $42.92 |
| Sep 28, 2026 | $42.89 | $42.94 | $42.79 | $42.86 | $-0.25 | -0.58% | 142,280 | $42.87 | $42.79 $42.94 |
| Sep 25, 2026 | $43.09 | $43.13 | $42.97 | $43.11 | +$0.05 | +0.12% | 134,994 | $43.04 | $42.97 $43.13 |
| Sep 24, 2026 | $43.31 | $43.35 | $43.06 | $43.06 | $-0.28 | -0.65% | 135,059 | $43.21 | $43.06 $43.35 |
| Sep 23, 2026 | $43.67 | $43.67 | $43.25 | $43.34 | $-0.40 | -0.91% | 156,226 | $43.39 | $43.25 $43.67 |
| Sep 22, 2026 | $43.73 | $43.76 | $43.66 | $43.74 | +$0.04 | +0.09% | 97,939 | $43.71 | $43.66 $43.76 |
| Sep 21, 2026 | $43.72 | $43.72 | $43.67 | $43.70 | +$0.12 | +0.28% | 110,816 | $43.69 | $43.67 $43.72 |
| Sep 18, 2026 | $43.63 | $43.63 | $43.55 | $43.58 | $-0.14 | -0.32% | 146,452 | $43.57 | $43.55 $43.63 |
| Sep 17, 2026 | $43.71 | $43.74 | $43.66 | $43.72 | +$0.21 | +0.48% | 162,792 | $43.68 | $43.66 $43.74 |
| Sep 16, 2026 | $43.56 | $43.70 | $43.48 | $43.51 | +$0.04 | +0.09% | 116,845 | $43.60 | $43.48 $43.70 |
| Sep 15, 2026 | $43.44 | $43.49 | $43.42 | $43.47 | +$0.01 | +0.02% | 107,933 | $43.45 | $43.42 $43.49 |
| Sep 14, 2026 | $43.46 | $43.59 | $43.41 | $43.46 | $-0.04 | -0.10% | 154,593 | $43.50 | $43.41 $43.59 |
| Sep 11, 2026 | $43.64 | $43.65 | $43.49 | $43.50 | $-0.01 | -0.02% | 174,758 | $43.55 | $43.49 $43.65 |
| Sep 10, 2026 | $43.64 | $43.67 | $43.50 | $43.51 | $-0.32 | -0.73% | 147,660 | $43.58 | $43.50 $43.67 |
| Sep 9, 2026 | $43.87 | $43.92 | $43.79 | $43.83 | $-0.08 | -0.18% | 135,478 | $43.85 | $43.79 $43.92 |
| Sep 8, 2026 | $43.94 | $43.95 | $43.87 | $43.91 | $-0.02 | -0.03% | 152,168 | $43.91 | $43.87 $43.95 |
| Sep 4, 2026 | $43.97 | $43.99 | $43.92 | $43.93 | $-0.03 | -0.06% | 323,979 | $43.95 | $43.92 $43.99 |
| Sep 3, 2026 | $44.01 | $44.02 | $43.94 | $43.95 | +$0.07 | +0.16% | 578,363 | $43.97 | $43.94 $44.02 |
| Sep 2, 2026 | $43.88 | $43.90 | $43.84 | $43.88 | +$0.04 | +0.08% | 171,617 | $43.75 | $43.84 $43.90 |
| Sep 1, 2026 | $43.93 | $44.00 | $43.83 | $43.85 | $-0.39 | -0.87% | 146,191 | $43.90 | $43.83 $44.00 |
| Aug 31, 2026 | $44.23 | $44.23 | $44.17 | $44.23 | $-0.03 | -0.07% | 178,212 | $44.19 | $44.17 $44.23 |
| Aug 28, 2026 | $44.42 | $44.46 | $44.25 | $44.26 | $-0.14 | -0.32% | 101,167 | $44.33 | $44.25 $44.46 |
| Aug 27, 2026 | $44.41 | $44.44 | $44.38 | $44.40 | $-0.01 | -0.01% | 140,882 | $44.41 | $44.38 $44.44 |
| Aug 26, 2026 | $44.38 | $44.41 | $44.36 | $44.41 | $-0.05 | -0.10% | 107,238 | $44.39 | $44.36 $44.41 |
| Aug 25, 2026 | $44.36 | $44.45 | $44.34 | $44.45 | +$0.23 | +0.51% | 151,336 | $44.40 | $44.34 $44.45 |
| Aug 24, 2026 | $44.21 | $44.27 | $44.21 | $44.23 | +$0.09 | +0.19% | 170,018 | $44.23 | $44.21 $44.27 |
| Aug 21, 2026 | $44.14 | $44.18 | $44.12 | $44.14 | $-0.04 | -0.08% | 132,934 | $44.14 | $44.12 $44.18 |