IGIB Historical Prices
NASDAQ: IGIBiSharesCorporate BondETFUSD
50.43-0.045 (-0.09%)
Market open · Delayed 15 min · as of Oct 9, 12:45 PM ET
IGIB price history
The price history for iShares 5-10 Year Investment Grade Corporate Bond (IGIB) on this page begins on January 8, 2007, when the stock closed at $50.06; it most recently closed at $50.47 on October 5, 2026. The highest price in this record is $61.83, reached on December 28, 2020; the latest close is 18.4% below that peak. Across the 19 complete calendar years in the table, IGIB finished higher in 12 and lower in 7. Its best year was 2019 (+11.0%) and its worst was 2022 (-16.5%).
Over roughly 20 years the share price changed +0.8%, a 0.0% compound annual price return (excluding dividends). In the last 12 months alone, IGIB has lost 6.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
IGIB returns
1 week
-0.02%
1 month
-2.76%
3 months
-4.37%
6 months
-5.68%
Year to date
-6.57%
1 year
-6.81%
3 years
+3.97%
5 years
-15.88%
IGIB price return, excluding dividends.
IGIB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 50.47 | -6.29% |
| 2025 | 53.86 | +4.70% |
| 2024 | 51.44 | -1.08% |
| 2023 | 52.00 | +5.03% |
| 2022 | 49.51 | -16.47% |
| 2021 | 59.27 | -4.08% |
| 2020 | 61.79 | +5.95% |
| 2019 | 58.32 | +11.00% |
| 2018 | 52.54 | -3.78% |
| 2017 | 54.61 | +0.94% |
| 2016 | 54.10 | +0.85% |
| 2015 | 53.64 | -2.05% |
| 2014 | 54.76 | +1.39% |
| 2013 | 54.01 | -2.58% |
| 2012 | 55.44 | +3.45% |
| 2011 | 53.59 | +1.90% |
| 2010 | 52.59 | +2.40% |
| 2009 | 51.36 | +5.25% |
| 2008 | 48.80 | -4.00% |
| 2007 | 50.83 | +1.55% |
IGIB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 50.04 | 50.37 | 50.04 | 50.34 | +0.04% | |
| 50.28 | 50.38 | 50.24 | 50.32 | +0.30% | |
| 50.10 | 50.20 | 50.04 | 50.17 | +0.04% | |
| 50.38 | 50.44 | 50.11 | 50.15 | -0.20% | |
| 50.04 | 50.33 | 49.94 | 50.25 | -0.20% | |
| 50.50 | 50.52 | 50.30 | 50.35 | -0.14% | |
| 50.48 | 50.49 | 50.28 | 50.42 | -0.02% | |
| 50.48 | 50.52 | 50.33 | 50.43 | -0.57% | |
| 50.68 | 50.75 | 50.54 | 50.72 | +0.16% | |
| 50.94 | 50.97 | 50.64 | 50.64 | -0.55% | |
| 51.32 | 51.34 | 50.84 | 50.92 | -1.01% | |
| 51.43 | 51.48 | 51.35 | 51.44 | +0.04% | |
| 51.41 | 51.43 | 51.35 | 51.42 | +0.31% | |
| 51.32 | 51.32 | 51.23 | 51.26 | -0.37% | |
| 51.42 | 51.46 | 51.37 | 51.45 | +0.51% | |
| 51.30 | 51.47 | 51.16 | 51.19 | +0.06% | |
| 51.16 | 51.19 | 51.12 | 51.16 | -0.06% | |
| 51.20 | 51.34 | 51.13 | 51.19 | -0.08% | |
| 51.40 | 51.44 | 51.22 | 51.23 | -0.12% | |
| 51.46 | 51.47 | 51.27 | 51.29 | -0.75% | |
| 51.75 | 51.79 | 51.63 | 51.68 | -0.17% | |
| 51.82 | 51.83 | 51.73 | 51.77 | -0.12% | |
| 51.85 | 51.89 | 51.81 | 51.83 | 0.00% | |
| 51.91 | 51.95 | 51.82 | 51.83 | +0.12% | |
| 51.77 | 51.79 | 51.71 | 51.77 | +0.08% | |
| 51.84 | 51.90 | 51.71 | 51.73 | -0.88% | |
| 52.17 | 52.19 | 52.12 | 52.19 | -0.04% | |
| 52.41 | 52.48 | 52.20 | 52.21 | -0.38% | |
| 52.43 | 52.45 | 52.37 | 52.41 | -0.06% | |
| 52.39 | 52.44 | 52.36 | 52.44 | -0.08% | |
| 52.37 | 52.49 | 52.35 | 52.48 | +0.50% | |
| 52.20 | 52.27 | 52.20 | 52.22 | +0.15% | |
| 52.17 | 52.18 | 52.11 | 52.14 | -0.10% | |
| 52.19 | 52.27 | 52.16 | 52.19 | -0.38% | |
| 52.37 | 52.39 | 52.25 | 52.39 | +0.40% | |
| 52.07 | 52.19 | 52.03 | 52.18 | +0.08% | |
| 52.21 | 52.25 | 52.12 | 52.14 | -0.23% | |
| 52.39 | 52.41 | 52.24 | 52.26 | -0.29% | |
| 52.41 | 52.52 | 52.39 | 52.41 | +0.33% | |
| 52.33 | 52.34 | 52.22 | 52.24 | +0.11% | |
| 52.24 | 52.29 | 52.17 | 52.18 | +0.04% | |
| 52.26 | 52.28 | 52.15 | 52.16 | -0.42% | |
| 52.45 | 52.47 | 52.32 | 52.38 | +0.17% | |
| 52.33 | 52.35 | 52.24 | 52.29 | -0.27% | |
| 52.42 | 52.49 | 52.38 | 52.43 | 0.00% | |
| 52.34 | 52.44 | 52.33 | 52.43 | +0.46% | |
| 52.14 | 52.23 | 52.12 | 52.19 | -0.19% | |
| 52.28 | 52.31 | 52.18 | 52.29 | -0.11% | |
| 52.34 | 52.42 | 52.33 | 52.35 | +0.15% | |
| 52.40 | 52.47 | 52.27 | 52.27 | -0.34% | |
| 52.37 | 52.51 | 52.37 | 52.45 | +0.23% | |
| 52.34 | 52.38 | 52.30 | 52.33 | +0.19% | |
| 52.25 | 52.33 | 52.21 | 52.23 | +0.08% | |
| 52.17 | 52.24 | 52.15 | 52.19 | -0.34% | |
| 52.44 | 52.45 | 52.36 | 52.37 | -0.19% | |
| 52.53 | 52.53 | 52.44 | 52.47 | -0.19% | |
| 52.70 | 52.71 | 52.55 | 52.57 | -0.25% | |
| 52.75 | 52.81 | 52.69 | 52.70 | +0.04% | |
| 52.62 | 52.71 | 52.61 | 52.68 | -0.08% | |
| 52.58 | 52.75 | 52.58 | 52.72 | +0.29% | |
| 52.55 | 52.62 | 52.49 | 52.57 | +0.29% | |
| 52.55 | 52.60 | 52.41 | 52.42 | -0.42% | |
| 52.72 | 52.72 | 52.60 | 52.64 | -0.13% | |
| 52.69 | 52.81 | 52.67 | 52.71 | +0.13% | |
| 52.65 | 52.67 | 52.54 | 52.64 | -0.15% | |
| 52.90 | 52.91 | 52.69 | 52.72 | -0.53% | |
| 53.00 | 53.01 | 52.91 | 53.00 | +0.09% | |
| 52.92 | 52.99 | 52.90 | 52.95 | +0.13% | |
| 52.84 | 52.94 | 52.81 | 52.88 | -0.55% | |
| 53.29 | 53.32 | 53.15 | 53.17 | -0.39% | |
| 53.33 | 53.38 | 53.29 | 53.38 | +0.13% | |
| 53.23 | 53.35 | 53.22 | 53.31 | +0.11% | |
| 53.27 | 53.32 | 53.23 | 53.25 | +0.13% | |
| 53.16 | 53.24 | 53.13 | 53.18 | +0.36% | |
| 52.94 | 53.06 | 52.94 | 52.99 | +0.08% | |
| 52.91 | 52.95 | 52.88 | 52.95 | -0.19% | |
| 53.15 | 53.17 | 53.03 | 53.05 | +0.28% | |
| 53.13 | 53.19 | 52.88 | 52.90 | -0.43% | |
| 53.12 | 53.20 | 53.09 | 53.13 | +0.09% | |
| 53.17 | 53.19 | 53.06 | 53.08 | +0.09% | |
| 52.99 | 53.07 | 52.91 | 53.03 | -0.06% | |
| 52.82 | 53.10 | 52.75 | 53.06 | +0.64% | |
| 52.82 | 52.85 | 52.70 | 52.72 | -0.15% | |
| 52.78 | 52.83 | 52.67 | 52.80 | +0.23% | |
| 52.78 | 52.83 | 52.67 | 52.68 | -0.02% | |
| 52.81 | 52.83 | 52.68 | 52.69 | -0.57% | |
| 53.02 | 53.06 | 52.97 | 52.99 | +0.13% | |
| 52.90 | 52.94 | 52.85 | 52.92 | -0.19% | |
| 53.09 | 53.09 | 53.00 | 53.02 | -0.02% | |
| 52.90 | 53.04 | 52.84 | 53.03 | -0.54% | |
| 53.31 | 53.37 | 53.27 | 53.32 | +0.15% | |
| 53.14 | 53.30 | 53.09 | 53.24 | +0.23% | |
| 53.12 | 53.19 | 53.08 | 53.12 | +0.09% | |
| 53.12 | 53.14 | 53.02 | 53.07 | +0.38% | |
| 52.96 | 52.97 | 52.79 | 52.87 | +0.08% | |
| 52.66 | 52.86 | 52.59 | 52.83 | +0.08% | |
| 52.49 | 52.83 | 52.47 | 52.79 | +0.63% | |
| 52.50 | 52.57 | 52.38 | 52.46 | -0.38% | |
| 52.80 | 52.85 | 52.61 | 52.66 | -0.17% | |
| 52.79 | 52.80 | 52.70 | 52.75 | -0.53% | |
| 53.15 | 53.18 | 53.03 | 53.03 | -0.09% | |
| 53.05 | 53.09 | 52.96 | 53.08 | +0.04% | |
| 53.09 | 53.12 | 53.01 | 53.06 | -0.26% | |
| 53.26 | 53.30 | 53.19 | 53.20 | -0.21% | |
| 53.32 | 53.34 | 53.26 | 53.31 | +0.32% | |
| 53.38 | 53.38 | 53.11 | 53.14 | -0.30% | |
| 53.29 | 53.34 | 53.25 | 53.30 | +0.45% | |
| 53.05 | 53.15 | 53.04 | 53.06 | +0.17% | |
| 53.06 | 53.06 | 52.83 | 52.97 | -0.26% | |
| 53.10 | 53.27 | 53.06 | 53.11 | -0.34% | |
| 53.28 | 53.34 | 53.21 | 53.29 | +0.21% | |
| 53.31 | 53.31 | 53.11 | 53.18 | -0.41% | |
| 53.34 | 53.41 | 53.31 | 53.40 | -0.07% | |
| 53.52 | 53.54 | 53.39 | 53.44 | -0.17% | |
| 53.47 | 53.59 | 53.41 | 53.53 | +0.09% | |
| 53.59 | 53.63 | 53.37 | 53.48 | -0.21% | |
| 53.65 | 53.68 | 53.58 | 53.59 | +0.15% | |
| 53.61 | 53.67 | 53.51 | 53.51 | -0.35% | |
| 53.71 | 53.72 | 53.61 | 53.70 | -0.02% | |
| 53.72 | 53.79 | 53.66 | 53.71 | +0.51% | |
| 53.64 | 53.64 | 53.43 | 53.44 | -0.28% | |
| 53.60 | 53.60 | 53.53 | 53.59 | -0.07% | |
| 53.52 | 53.65 | 53.48 | 53.63 | +0.28% | |
| 53.30 | 53.50 | 53.29 | 53.48 | +0.28% | |
| 53.44 | 53.44 | 53.31 | 53.33 | -0.17% | |
| 53.36 | 53.52 | 53.27 | 53.42 | +0.09% | |
| 53.56 | 53.56 | 53.32 | 53.37 | +0.34% | |
| 53.11 | 53.23 | 52.90 | 53.19 | +0.19% | |
| 53.09 | 53.21 | 53.07 | 53.09 | -0.19% | |
| 52.96 | 53.27 | 52.95 | 53.19 | +0.28% | |
| 52.97 | 53.13 | 52.97 | 53.04 | -0.34% | |
| 53.14 | 53.29 | 53.06 | 53.22 | +0.55% | |
| 52.96 | 53.03 | 52.89 | 52.93 | +0.51% | |
| 52.61 | 52.76 | 52.55 | 52.66 | -0.15% | |
| 52.95 | 53.04 | 52.72 | 52.74 | -0.75% | |
| 53.23 | 53.24 | 53.09 | 53.14 | +0.36% | |
| 52.89 | 53.08 | 52.84 | 52.95 | -0.23% | |
| 52.91 | 53.22 | 52.88 | 53.07 | +0.49% | |
| 53.13 | 53.15 | 52.80 | 52.81 | -0.99% | |
| 53.05 | 53.39 | 53.02 | 53.34 | +0.28% | |
| 53.42 | 53.47 | 53.19 | 53.19 | -0.58% | |
| 53.39 | 53.50 | 53.38 | 53.50 | +0.45% | |
| 53.29 | 53.37 | 53.19 | 53.26 | +0.40% | |
| 53.31 | 53.36 | 53.00 | 53.05 | -0.28% | |
| 53.41 | 53.41 | 53.11 | 53.20 | -0.54% | |
| 53.67 | 53.67 | 53.44 | 53.49 | -0.50% | |
| 53.94 | 53.97 | 53.75 | 53.76 | -0.37% | |
| 53.67 | 53.99 | 53.66 | 53.96 | +0.35% | |
| 53.73 | 53.92 | 53.64 | 53.77 | -0.26% | |
| 53.89 | 53.94 | 53.81 | 53.91 | -0.30% | |
| 54.09 | 54.16 | 54.05 | 54.07 | 0.00% | |
| 53.82 | 54.16 | 53.80 | 54.07 | -0.07% | |
| 54.13 | 54.13 | 54.01 | 54.11 | -0.73% | |
| 54.52 | 54.58 | 54.49 | 54.51 | +0.07% | |
| 54.42 | 54.48 | 54.40 | 54.47 | +0.11% | |
| 54.40 | 54.46 | 54.40 | 54.41 | -0.06% | |
| 54.42 | 54.48 | 54.38 | 54.44 | -0.11% | |
| 54.41 | 54.52 | 54.39 | 54.50 | +0.24% | |
| 54.37 | 54.40 | 54.30 | 54.37 | +0.02% | |
| 54.29 | 54.37 | 54.28 | 54.36 | +0.06% | |
| 54.33 | 54.37 | 54.30 | 54.33 | -0.09% | |
| 54.34 | 54.39 | 54.31 | 54.38 | +0.06% | |
| 54.32 | 54.36 | 54.29 | 54.35 | +0.28% | |
| 54.09 | 54.20 | 54.08 | 54.20 | +0.35% | |
| 53.97 | 54.07 | 53.95 | 54.01 | -0.09% | |
| 54.09 | 54.13 | 54.04 | 54.06 | +0.19% | |
| 53.92 | 53.99 | 53.89 | 53.96 | -0.02% | |
| 53.95 | 53.97 | 53.88 | 53.97 | +0.06% | |
| 53.83 | 53.96 | 53.80 | 53.94 | +0.39% | |
| 53.71 | 53.75 | 53.67 | 53.73 | -0.02% | |
| 53.72 | 53.77 | 53.68 | 53.74 | 0.00% | |
| 53.82 | 53.83 | 53.72 | 53.74 | -0.50% | |
| 54.02 | 54.05 | 53.98 | 54.01 | -0.02% | |
| 53.95 | 54.04 | 53.91 | 54.02 | +0.06% | |
| 54.03 | 54.03 | 53.92 | 53.99 | -0.06% | |
| 54.02 | 54.07 | 54.00 | 54.02 | 0.00% | |
| 54.04 | 54.07 | 54.01 | 54.02 | +0.09% | |
| 53.94 | 54.00 | 53.88 | 53.97 | +0.06% | |
| 53.92 | 53.97 | 53.87 | 53.94 | 0.00% | |
| 53.81 | 53.94 | 53.77 | 53.94 | +0.43% | |
| 53.73 | 53.79 | 53.69 | 53.71 | -0.35% | |
| 54.00 | 54.03 | 53.89 | 53.90 | -0.24% | |
| 54.13 | 54.14 | 54.02 | 54.03 | -0.15% | |
| 54.05 | 54.13 | 54.04 | 54.11 | +0.17% | |
| 54.02 | 54.05 | 53.96 | 54.02 | +0.19% | |
| 53.91 | 53.98 | 53.88 | 53.92 | -0.09% | |
| 53.92 | 54.01 | 53.88 | 53.97 | +0.13% | |
| 53.91 | 53.94 | 53.88 | 53.90 | -0.19% | |
| 54.10 | 54.10 | 53.98 | 54.00 | +0.02% | |
| 53.95 | 54.00 | 53.88 | 53.99 | 0.00% | |
| 53.94 | 54.01 | 53.88 | 53.99 | +0.24% | |
| 53.96 | 53.96 | 53.82 | 53.86 | -0.04% | |
| 53.98 | 54.01 | 53.87 | 53.88 | -0.30% | |
| 54.00 | 54.07 | 53.96 | 54.04 | -0.06% | |
| 54.03 | 54.08 | 54.00 | 54.07 | +0.09% | |
| 54.00 | 54.03 | 53.94 | 54.02 | +0.11% | |
| 53.86 | 53.97 | 53.85 | 53.96 | +0.30% | |
| 53.71 | 53.83 | 53.69 | 53.80 | +0.02% | |
| 53.81 | 53.81 | 53.75 | 53.79 | -0.02% | |
| 53.85 | 53.88 | 53.78 | 53.80 | -0.57% | |
| 54.11 | 54.13 | 54.02 | 54.11 | +0.30% | |
| 53.96 | 53.99 | 53.91 | 53.95 | -0.04% | |
| 53.89 | 54.01 | 53.87 | 53.97 | +0.13% | |
| 53.98 | 53.99 | 53.85 | 53.90 | +0.13% | |
| 53.89 | 53.90 | 53.81 | 53.83 | -0.35% | |
| 54.12 | 54.16 | 53.99 | 54.02 | -0.06% | |
| 53.81 | 54.06 | 53.80 | 54.05 | +0.39% | |
| 53.97 | 53.97 | 53.80 | 53.84 | -0.13% | |
| 53.98 | 53.99 | 53.82 | 53.91 | -0.15% | |
| 54.06 | 54.07 | 53.94 | 53.99 | -0.09% | |
| 54.08 | 54.09 | 54.00 | 54.04 | -0.17% | |
| 54.08 | 54.16 | 54.05 | 54.13 | +0.20% | |
| 53.98 | 54.05 | 53.94 | 54.02 | +0.11% | |
| 53.95 | 54.01 | 53.91 | 53.96 | -0.79% | |
| 54.43 | 54.43 | 54.31 | 54.39 | -0.09% | |
| 54.31 | 54.44 | 54.27 | 54.44 | +0.20% | |
| 54.20 | 54.39 | 54.19 | 54.33 | +0.35% | |
| 54.12 | 54.19 | 54.07 | 54.14 | +0.15% | |
| 54.04 | 54.06 | 53.93 | 54.06 | +0.37% | |
| 53.92 | 53.96 | 53.83 | 53.86 | +0.09% | |
| 53.90 | 53.91 | 53.78 | 53.81 | 0.00% | |
| 53.84 | 53.90 | 53.77 | 53.81 | +0.07% | |
| 53.77 | 53.84 | 53.74 | 53.77 | +0.02% | |
| 53.92 | 53.93 | 53.76 | 53.76 | -0.15% | |
| 53.87 | 53.96 | 53.84 | 53.84 | -0.31% | |
| 54.02 | 54.03 | 53.97 | 54.01 | -0.11% | |
| 54.00 | 54.08 | 53.96 | 54.07 | +0.37% | |
| 53.88 | 53.93 | 53.86 | 53.87 | -0.04% | |
| 53.86 | 53.92 | 53.83 | 53.89 | -0.02% | |
| 53.88 | 53.91 | 53.85 | 53.90 | +0.41% | |
| 53.85 | 53.85 | 53.67 | 53.68 | -0.26% | |
| 53.78 | 53.92 | 53.77 | 53.82 | +0.11% | |
| 53.80 | 53.81 | 53.73 | 53.76 | -0.57% | |
| 54.20 | 54.20 | 54.03 | 54.07 | -0.09% | |
| 54.11 | 54.24 | 54.06 | 54.12 | -0.29% | |
| 54.55 | 54.55 | 54.26 | 54.28 | -0.48% | |
| 54.52 | 54.56 | 54.46 | 54.54 | 0.00% | |
| 54.48 | 54.56 | 54.42 | 54.54 | +0.09% | |
| 54.52 | 54.52 | 54.43 | 54.49 | +0.18% | |
| 54.40 | 54.47 | 54.38 | 54.39 | -0.11% | |
| 54.43 | 54.46 | 54.37 | 54.45 | +0.04% | |
| 54.51 | 54.54 | 54.43 | 54.43 | +0.04% | |
| 54.39 | 54.43 | 54.36 | 54.41 | +0.18% | |
| 54.36 | 54.36 | 54.29 | 54.31 | -0.17% | |
| 54.26 | 54.42 | 54.23 | 54.40 | +0.26% | |
| 54.32 | 54.38 | 54.20 | 54.26 | +0.04% | |
| 54.09 | 54.27 | 54.06 | 54.24 | +0.20% | |
| 53.99 | 54.17 | 53.99 | 54.13 | +0.28% | |
| 54.04 | 54.06 | 53.95 | 53.98 | +0.20% | |
| 53.92 | 53.93 | 53.86 | 53.87 | -0.17% | |
| 54.11 | 54.11 | 53.96 | 53.96 | -0.11% | |
| 54.00 | 54.07 | 53.95 | 54.02 | — |