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%
IGLB — iShares 10+ Year Investment Grade Corporate Bond ETF
NYSE ArcaiShares 10+ Year Investment Grade Corporate Bond ETF
$45.46
-0.10(-0.22%)
- O
- 45.77
- H
- 45.88
- L
- 45.36
- V
- 2.61M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$45.46
Period Return-5.35%
Period High$52.60
Period Low$45.03
Avg Daily Volume1.50M
Total Trading Days365
IGLB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $45.77 | $45.88 | $45.36 | $45.46 | $-0.10 | -0.22% | 2,609,656 | $45.51 | $45.36 $45.88 |
| Oct 1, 2026 | $45.33 | $45.65 | $45.03 | $45.56 | $-0.10 | -0.22% | 3,706,418 | $45.45 | $45.03 $45.65 |
| Sep 30, 2026 | $45.89 | $45.90 | $45.56 | $45.66 | $-0.18 | -0.39% | 3,508,109 | $45.69 | $45.56 $45.90 |
| Sep 29, 2026 | $46.03 | $46.03 | $45.64 | $45.84 | $-0.14 | -0.30% | 2,304,746 | $45.79 | $45.64 $46.03 |
| Sep 28, 2026 | $45.96 | $46.09 | $45.78 | $45.98 | $-0.42 | -0.91% | 2,061,000 | $45.92 | $45.78 $46.09 |
| Sep 25, 2026 | $46.45 | $46.48 | $46.13 | $46.40 | $-0.06 | -0.13% | 2,347,773 | $46.30 | $46.13 $46.48 |
| Sep 24, 2026 | $46.92 | $47.01 | $46.45 | $46.46 | $-0.53 | -1.13% | 1,670,107 | $46.68 | $46.45 $47.01 |
| Sep 23, 2026 | $47.56 | $47.57 | $46.87 | $46.99 | $-0.73 | -1.53% | 6,294,758 | $47.03 | $46.87 $47.57 |
| Sep 22, 2026 | $47.75 | $47.77 | $47.60 | $47.72 | +$0.00 | +0.00% | 2,033,595 | $47.68 | $47.60 $47.77 |
| Sep 21, 2026 | $47.66 | $47.72 | $47.56 | $47.72 | +$0.28 | +0.59% | 1,309,571 | $47.66 | $47.56 $47.72 |
| Sep 18, 2026 | $47.52 | $47.53 | $47.34 | $47.44 | $-0.27 | -0.57% | 1,179,429 | $47.41 | $47.34 $47.53 |
| Sep 17, 2026 | $47.62 | $47.72 | $47.52 | $47.71 | +$0.46 | +0.97% | 1,799,262 | $47.62 | $47.52 $47.72 |
| Sep 16, 2026 | $47.30 | $47.60 | $47.20 | $47.25 | +$0.18 | +0.38% | 2,005,840 | $47.40 | $47.20 $47.60 |
| Sep 15, 2026 | $47.03 | $47.11 | $46.99 | $47.07 | $-0.03 | -0.06% | 3,280,085 | $47.05 | $46.99 $47.11 |
| Sep 14, 2026 | $47.05 | $47.33 | $46.93 | $47.10 | $-0.01 | -0.02% | 2,037,881 | $47.16 | $46.93 $47.33 |
| Sep 11, 2026 | $47.36 | $47.43 | $47.10 | $47.11 | +$0.04 | +0.08% | 1,302,930 | $47.25 | $47.10 $47.43 |
| Sep 10, 2026 | $47.28 | $47.36 | $47.05 | $47.07 | $-0.56 | -1.18% | 2,125,234 | $47.20 | $47.05 $47.36 |
| Sep 9, 2026 | $47.70 | $47.79 | $47.44 | $47.63 | $-0.09 | -0.19% | 2,360,414 | $47.63 | $47.44 $47.79 |
| Sep 8, 2026 | $47.80 | $47.82 | $47.63 | $47.72 | $-0.02 | -0.04% | 1,016,956 | $47.73 | $47.63 $47.82 |
| Sep 4, 2026 | $47.78 | $47.85 | $47.73 | $47.74 | +$0.03 | +0.06% | 744,732 | $47.79 | $47.73 $47.85 |
| Sep 3, 2026 | $47.85 | $47.88 | $47.69 | $47.71 | +$0.07 | +0.15% | 1,065,509 | $47.77 | $47.69 $47.88 |
| Sep 2, 2026 | $47.65 | $47.66 | $47.53 | $47.64 | +$0.07 | +0.15% | 1,339,864 | $47.59 | $47.53 $47.66 |
| Sep 1, 2026 | $47.72 | $47.86 | $47.54 | $47.57 | $-0.52 | -1.08% | 998,087 | $47.67 | $47.54 $47.86 |
| Aug 31, 2026 | $48.07 | $48.10 | $47.93 | $48.09 | $-0.12 | -0.25% | 1,120,263 | $48.02 | $47.93 $48.10 |
| Aug 28, 2026 | $48.38 | $48.53 | $48.17 | $48.21 | $-0.18 | -0.37% | 5,461,849 | $48.35 | $48.17 $48.53 |
| Aug 27, 2026 | $48.39 | $48.46 | $48.32 | $48.39 | $-0.02 | -0.04% | 1,475,283 | $48.38 | $48.32 $48.46 |
| Aug 26, 2026 | $48.37 | $48.42 | $48.29 | $48.41 | $-0.05 | -0.10% | 1,169,183 | $48.35 | $48.29 $48.42 |
| Aug 25, 2026 | $48.27 | $48.46 | $48.21 | $48.46 | +$0.48 | +1.00% | 1,293,029 | $48.34 | $48.21 $48.46 |
| Aug 24, 2026 | $47.96 | $48.09 | $47.94 | $47.98 | +$0.19 | +0.40% | 1,194,456 | $48.01 | $47.94 $48.09 |
| Aug 21, 2026 | $47.81 | $47.85 | $47.72 | $47.79 | $-0.08 | -0.17% | 1,355,290 | $47.78 | $47.72 $47.85 |