Skip to main content

Invst Grade Enhanced Bond Ishares Edge ETF (NY: IGEB )

44.48 +0.04 (+0.09%)
Official Closing Price Updated: 4:10 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 44.42 44.45 44.35 44.44 61,782 +0.04(+0.09%)
Feb 27, 2024 44.45 44.49 44.35 44.40 50,792 -0.05(-0.11%)
Feb 26, 2024 44.55 44.55 44.37 44.45 57,435 -0.06(-0.13%)
Feb 23, 2024 44.47 44.57 44.42 44.51 84,401 +0.07(+0.16%)
Feb 22, 2024 44.46 44.51 44.40 44.44 67,247 +0.03(+0.07%)
Feb 21, 2024 44.53 44.53 44.36 44.41 78,000 -0.06(-0.13%)
Feb 20, 2024 44.49 44.54 44.44 44.47 94,568 +0.11(+0.25%)
Feb 16, 2024 44.33 44.41 44.29 44.36 42,315 -0.15(-0.34%)
Feb 15, 2024 44.56 44.56 44.40 44.51 70,227 +0.14(+0.32%)
Feb 14, 2024 44.20 44.38 44.20 44.37 69,966 +0.17(+0.38%)
Feb 13, 2024 44.32 44.34 44.15 44.20 78,506 -0.38(-0.85%)
Feb 12, 2024 44.69 44.69 44.48 44.58 71,415 +0.01(+0.02%)
Feb 09, 2024 44.51 44.57 44.50 44.57 137,783 -0.03(-0.08%)
Feb 08, 2024 44.71 44.71 44.58 44.60 66,416 -0.16(-0.35%)
Feb 07, 2024 44.76 44.88 44.72 44.76 81,884 -0.09(-0.20%)
Feb 06, 2024 44.66 44.90 44.66 44.85 95,084 +0.19(+0.43%)
Feb 05, 2024 44.70 44.72 44.59 44.66 93,282 -0.31(-0.69%)
Feb 02, 2024 44.91 44.99 44.84 44.97 186,235 -0.33(-0.73%)
Feb 01, 2024 45.28 45.38 45.19 45.30 234,569 +0.07(+0.15%)
Jan 31, 2024 45.27 45.31 45.13 45.23 106,591 +0.16(+0.36%)
Jan 30, 2024 45.09 45.09 44.93 45.07 45,150 +0.09(+0.20%)
Jan 29, 2024 45.01 45.05 44.93 44.98 103,046 +0.13(+0.29%)
Jan 26, 2024 44.97 44.97 44.84 44.85 98,809 -0.09(-0.20%)
Jan 25, 2024 44.91 44.95 44.83 44.94 1,036,874 +0.24(+0.53%)
Jan 24, 2024 44.91 44.97 44.70 44.70 60,535 -0.10(-0.22%)
Jan 23, 2024 44.83 44.83 44.74 44.80 62,998 -0.04(-0.09%)
Jan 22, 2024 44.93 44.93 44.81 44.84 42,445 +0.08(+0.18%)
Jan 19, 2024 44.71 44.80 44.62 44.76 44,930 +0.03(+0.07%)
Jan 18, 2024 44.85 44.87 44.72 44.73 29,531 -0.06(-0.13%)
Jan 17, 2024 44.81 44.82 44.65 44.79 61,589 -0.12(-0.27%)
Jan 16, 2024 45.07 45.11 44.84 44.91 57,719 -0.31(-0.69%)
Jan 12, 2024 45.26 45.29 45.13 45.22 587,277 +0.13(+0.29%)
Jan 11, 2024 44.94 45.15 44.87 45.09 63,315 +0.21(+0.47%)
Jan 10, 2024 45.01 45.20 44.86 44.88 191,903 -0.03(-0.07%)
Jan 09, 2024 44.82 44.94 44.81 44.91 218,477 +0.05(+0.11%)
Jan 08, 2024 44.63 44.90 44.63 44.86 64,157 +0.20(+0.45%)
Jan 05, 2024 44.66 44.94 44.62 44.66 46,215 -0.10(-0.21%)
Jan 04, 2024 44.74 44.82 44.70 44.76 58,414 -0.18(-0.41%)
Jan 03, 2024 44.83 44.95 44.75 44.94 54,808 -0.07(-0.16%)
Jan 02, 2024 45.03 45.08 44.96 45.01 55,036 -0.23(-0.52%)
Dec 29, 2023 45.25 45.37 45.21 45.24 62,252 -0.09(-0.19%)
Dec 28, 2023 45.44 45.44 45.30 45.33 113,347 -0.09(-0.20%)
Dec 27, 2023 45.29 45.42 45.20 45.42 194,039 +0.32(+0.71%)
Dec 26, 2023 45.10 45.13 44.98 45.10 51,284 +0.03(+0.07%)
Dec 22, 2023 45.17 45.21 45.01 45.07 277,603 +0.02(+0.04%)
Dec 21, 2023 45.27 45.27 44.96 45.05 181,963 +0.03(+0.07%)
Dec 20, 2023 44.98 45.03 44.86 45.02 65,863 +0.15(+0.33%)
Dec 19, 2023 44.89 44.94 44.84 44.87 92,425 +0.10(+0.22%)
Dec 18, 2023 44.85 44.86 44.77 44.77 134,151 -0.11(-0.25%)
Dec 15, 2023 44.93 44.96 44.85 44.88 55,472 -0.06(-0.13%)
Dec 14, 2023 44.83 45.11 44.83 44.94 287,497 +0.19(+0.42%)
Dec 13, 2023 44.33 44.86 44.27 44.75 67,713 +0.59(+1.34%)
Dec 12, 2023 44.00 44.19 43.95 44.16 42,811 +0.19(+0.43%)
Dec 11, 2023 43.97 43.99 43.84 43.97 45,860 -0.02(-0.06%)
Dec 08, 2023 44.02 44.08 43.95 43.99 43,518 -0.19(-0.42%)
Dec 07, 2023 44.16 44.28 44.13 44.18 31,149 +0.02(+0.05%)
Dec 06, 2023 44.18 44.24 44.14 44.16 57,659 +0.13(+0.30%)
Dec 05, 2023 43.97 44.11 43.95 44.03 36,937 +0.22(+0.50%)
Dec 04, 2023 43.91 43.93 43.77 43.81 315,941 -0.18(-0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.