Australia markets open in 8 hours 55 minutes

iShares Investment Grade Systematic Bond ETF (IGEB)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
44.11+0.12 (+0.27%)
As of 11:04AM EDT. Market open.
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 May 202444.0744.1244.0644.1144.118,096
13 May 202444.0544.1243.9943.9943.99173,900
10 May 202444.1144.1143.9644.0044.0059,300
09 May 202444.0044.1644.0044.1044.1056,200
08 May 202444.1044.1244.0544.0744.0757,900
07 May 202444.2144.2744.1144.1444.1449,400
06 May 202444.0544.1344.0344.1044.1051,300
03 May 202444.0944.0943.9144.0444.0454,800
02 May 202443.5943.8043.5443.8043.8071,900
01 May 202443.4743.7143.4243.5543.5573,700
01 May 20240.181 Dividend
30 Apr 202443.6043.6743.5443.5643.3853,300
29 Apr 202443.6643.8043.6543.7943.61100,900
26 Apr 202443.6243.6543.5743.6043.4239,900
25 Apr 202443.4443.4943.3243.4743.2990,800
24 Apr 202443.5643.6043.4943.5743.3952,600
23 Apr 202443.5743.8243.5743.6843.5061,400
22 Apr 202443.5043.6243.5043.6143.4388,600
19 Apr 202443.5643.6043.5043.5243.3473,600
18 Apr 202443.6143.6143.4143.4643.28193,300
17 Apr 202443.5443.6443.4743.5743.39571,600
16 Apr 202443.4143.4443.2843.4043.22484,200
15 Apr 202443.7143.7143.5243.5543.3774,300
12 Apr 202443.9843.9943.8643.9143.73418,000
11 Apr 202443.9743.9743.7243.8143.6347,600
10 Apr 202444.1044.1043.8243.8643.6859,700
09 Apr 202444.3144.4244.3044.3944.2159,800
08 Apr 202444.1544.2844.1544.2044.0290,800
05 Apr 202444.2544.3244.2244.2844.10112,900
04 Apr 202444.4544.4544.3044.4144.2362,400
03 Apr 202444.1944.3744.1544.3144.1298,700
02 Apr 202444.2244.3244.1344.2644.08124,200
01 Apr 202444.4944.5244.3144.3644.1859,200
01 Apr 20240.188 Dividend
28 Mar 202444.8144.9444.8144.8544.48185,300
27 Mar 202444.7144.8844.6944.8744.5062,400
26 Mar 202444.7444.7444.6144.6644.2984,500
25 Mar 202444.7944.7944.6544.6944.3260,600
22 Mar 202444.7844.8344.7644.8244.4571,900
21 Mar 202444.7044.7044.6044.6744.29334,000
20 Mar 202444.5344.6444.4444.6144.2447,600
19 Mar 202444.4644.5844.4544.5544.1869,800
18 Mar 202444.4844.4944.4144.4144.0477,700
15 Mar 202444.4844.5144.4044.4744.1056,700
14 Mar 202444.6144.6144.4244.4744.1082,800
13 Mar 202444.7544.8244.7044.7044.3370,900
12 Mar 202444.8844.8944.7244.7444.3765,000
11 Mar 202444.9444.9444.8144.8644.4975,400
08 Mar 202444.8844.9344.8144.8744.5054,100
07 Mar 202444.7644.8144.7044.7844.4156,900
06 Mar 202444.6844.8144.6844.7144.3340,700
05 Mar 202444.5944.6744.5544.5944.2274,400
04 Mar 202444.4344.4644.4044.4144.0464,500
01 Mar 202444.2744.5344.1344.5144.1379,500
01 Mar 20240.185 Dividend
29 Feb 202444.4944.6044.4544.4843.9373,000
28 Feb 202444.4244.4544.3544.4443.8961,800
27 Feb 202444.4544.4944.3544.4043.8550,800
26 Feb 202444.5544.5544.3744.4543.9057,400
23 Feb 202444.4744.5744.4244.5143.9684,400
22 Feb 202444.4644.5144.4044.4443.8967,200
21 Feb 202444.5344.5344.3644.4143.8678,000
20 Feb 202444.4944.5444.4444.4743.9294,600
16 Feb 202444.3344.4044.2944.3643.8142,300
15 Feb 202444.5644.5644.4044.5143.9670,200
14 Feb 202444.2044.3844.2044.3743.8270,000
13 Feb 202444.3244.3444.1544.2043.6578,500
12 Feb 202444.6944.6944.4944.5844.0271,400
09 Feb 202444.5144.5744.5044.5744.01137,800
08 Feb 202444.7144.7144.5844.6044.0566,400
07 Feb 202444.7644.8844.7244.7644.2081,900
06 Feb 202444.6644.9044.6644.8544.2995,100
05 Feb 202444.7044.7244.5944.6644.1093,300
02 Feb 202444.9144.9944.8444.9744.41186,200
01 Feb 202445.2845.3845.1945.3044.74234,600
01 Feb 20240.172 Dividend
31 Jan 202445.2745.3145.1345.2344.50106,600
30 Jan 202445.0945.0944.9345.0744.3445,200
29 Jan 202445.0145.0544.9344.9844.25103,000
26 Jan 202444.9744.9744.8444.8544.1298,800
25 Jan 202444.9144.9544.8344.9444.211,036,900
24 Jan 202444.9144.9744.7044.7043.9860,500
23 Jan 202444.8344.8344.7444.8044.0762,800
22 Jan 202444.9344.9344.8144.8444.1142,400
19 Jan 202444.7144.8044.6244.7644.0344,900
18 Jan 202444.8544.8744.7244.7344.0029,500
17 Jan 202444.8144.8244.6544.7944.0661,600
16 Jan 202445.0745.1144.8444.9144.1857,700
12 Jan 202445.2645.2945.1345.2244.49587,300
11 Jan 202444.9445.1544.8745.0944.3663,300
10 Jan 202445.0145.2044.8644.8844.15191,900
09 Jan 202444.8244.9444.8144.9144.18218,500
08 Jan 202444.6344.9044.6344.8644.1364,200
05 Jan 202444.6644.9444.6244.6643.9446,200
04 Jan 202444.7444.8244.7044.7644.0358,400
03 Jan 202444.8344.9644.7544.9444.2154,800
02 Jan 202445.0345.0844.9645.0144.2855,000
29 Dec 202345.2545.3745.2145.2444.5162,300
28 Dec 202345.4445.4445.3045.3344.60113,300
27 Dec 202345.2945.4245.2045.4244.68194,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...