IGLB Historical Prices
NYSEARCA: IGLBiSharesLong-Term BondETFUSD
45.76-0.0101 (-0.02%)
Market open · Delayed 15 min · as of Oct 9, 12:47 PM ET
IGLB price history
The price history for iShares 10 Year Investment Grade Corporate Bond (IGLB) on this page begins on December 7, 2009, when the stock closed at $50.56; it most recently closed at $45.77 on October 5, 2026. The highest price in this record is $74.42, reached on August 3, 2020; the latest close is 38.5% below that peak. Across the 16 complete calendar years in the table, IGLB finished higher in 10 and lower in 6. Its best year was 2019 (+19.2%) and its worst was 2022 (-28.4%).
Over roughly 17 years the share price changed -9.5%, a -0.6% compound annual price return (excluding dividends). In the last 12 months alone, IGLB has lost 11.0%. 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
IGLB returns
1 week
+0.46%
1 month
-4.09%
3 months
-6.78%
6 months
-8.50%
Year to date
-9.28%
1 year
-10.97%
3 years
-1.91%
5 years
-34.52%
IGLB price return, excluding dividends.
IGLB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 45.77 | -9.17% |
| 2025 | 50.39 | +2.27% |
| 2024 | 49.27 | -6.49% |
| 2023 | 52.69 | +5.82% |
| 2022 | 49.79 | -28.41% |
| 2021 | 69.55 | -4.75% |
| 2020 | 73.02 | +8.32% |
| 2019 | 67.41 | +19.20% |
| 2018 | 56.55 | -10.52% |
| 2017 | 63.20 | +7.67% |
| 2016 | 58.70 | +5.44% |
| 2015 | 55.67 | -10.11% |
| 2014 | 61.93 | +11.26% |
| 2013 | 55.66 | -10.41% |
| 2012 | 62.13 | +5.27% |
| 2011 | 59.02 | +11.40% |
| 2010 | 52.98 | +4.91% |
| 2009* | 50.50 | -0.12% |
IGLB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 45.50 | 45.80 | 45.48 | 45.77 | +0.53% | |
| 45.07 | 45.59 | 45.05 | 45.53 | -0.09% | |
| 45.50 | 45.70 | 45.45 | 45.57 | +0.37% | |
| 45.33 | 45.42 | 45.17 | 45.40 | -0.13% | |
| 45.77 | 45.88 | 45.36 | 45.46 | -0.22% | |
| 45.33 | 45.65 | 45.03 | 45.56 | -0.22% | |
| 45.89 | 45.90 | 45.56 | 45.66 | -0.39% | |
| 46.03 | 46.03 | 45.64 | 45.84 | -0.30% | |
| 45.96 | 46.09 | 45.78 | 45.98 | -0.91% | |
| 46.45 | 46.48 | 46.13 | 46.40 | -0.13% | |
| 46.92 | 47.01 | 46.45 | 46.46 | -1.13% | |
| 47.56 | 47.57 | 46.87 | 46.99 | -1.53% | |
| 47.75 | 47.77 | 47.60 | 47.72 | 0.00% | |
| 47.66 | 47.72 | 47.56 | 47.72 | +0.59% | |
| 47.52 | 47.53 | 47.34 | 47.44 | -0.57% | |
| 47.62 | 47.72 | 47.52 | 47.71 | +0.97% | |
| 47.30 | 47.60 | 47.20 | 47.25 | +0.38% | |
| 47.03 | 47.11 | 46.99 | 47.07 | -0.06% | |
| 47.05 | 47.33 | 46.93 | 47.10 | -0.02% | |
| 47.36 | 47.43 | 47.10 | 47.11 | +0.08% | |
| 47.28 | 47.36 | 47.05 | 47.07 | -1.18% | |
| 47.70 | 47.79 | 47.44 | 47.63 | -0.19% | |
| 47.80 | 47.82 | 47.63 | 47.72 | -0.04% | |
| 47.78 | 47.85 | 47.73 | 47.74 | +0.06% | |
| 47.85 | 47.88 | 47.69 | 47.71 | +0.15% | |
| 47.65 | 47.66 | 47.53 | 47.64 | +0.15% | |
| 47.72 | 47.86 | 47.54 | 47.57 | -1.08% | |
| 48.07 | 48.10 | 47.93 | 48.09 | -0.25% | |
| 48.38 | 48.53 | 48.17 | 48.21 | -0.37% | |
| 48.39 | 48.46 | 48.32 | 48.39 | -0.04% | |
| 48.37 | 48.42 | 48.29 | 48.41 | -0.10% | |
| 48.27 | 48.46 | 48.21 | 48.46 | +1.00% | |
| 47.96 | 48.09 | 47.94 | 47.98 | +0.40% | |
| 47.81 | 47.85 | 47.72 | 47.79 | -0.17% | |
| 47.86 | 48.06 | 47.81 | 47.87 | -0.75% | |
| 48.19 | 48.27 | 48.06 | 48.23 | +1.26% | |
| 47.40 | 47.68 | 47.36 | 47.63 | +0.21% | |
| 47.73 | 47.76 | 47.51 | 47.53 | -0.69% | |
| 47.99 | 48.03 | 47.77 | 47.86 | -0.56% | |
| 48.16 | 48.35 | 48.12 | 48.13 | +0.52% | |
| 48.04 | 48.05 | 47.88 | 47.88 | +0.08% | |
| 47.94 | 48.01 | 47.80 | 47.84 | +0.02% | |
| 48.04 | 48.07 | 47.81 | 47.83 | -0.79% | |
| 48.30 | 48.32 | 48.12 | 48.21 | +0.19% | |
| 48.15 | 48.24 | 48.06 | 48.12 | -0.48% | |
| 48.39 | 48.49 | 48.31 | 48.35 | 0.00% | |
| 48.20 | 48.37 | 48.17 | 48.35 | +0.81% | |
| 47.90 | 48.05 | 47.88 | 47.96 | +0.04% | |
| 48.04 | 48.05 | 47.79 | 47.94 | -0.29% | |
| 48.02 | 48.16 | 48.00 | 48.08 | +0.27% | |
| 48.45 | 48.46 | 47.92 | 47.95 | -1.11% | |
| 48.34 | 48.55 | 48.32 | 48.49 | +0.39% | |
| 48.33 | 48.37 | 48.25 | 48.30 | +0.44% | |
| 48.15 | 48.26 | 48.09 | 48.09 | -0.06% | |
| 48.05 | 48.18 | 48.02 | 48.12 | -0.52% | |
| 48.44 | 48.50 | 48.36 | 48.37 | -0.25% | |
| 48.59 | 48.59 | 48.43 | 48.49 | -0.33% | |
| 48.94 | 48.95 | 48.63 | 48.65 | -0.65% | |
| 49.01 | 49.08 | 48.94 | 48.97 | +0.12% | |
| 48.79 | 48.95 | 48.76 | 48.91 | -0.08% | |
| 48.77 | 49.01 | 48.76 | 48.95 | +0.45% | |
| 48.71 | 48.87 | 48.64 | 48.73 | +0.19% | |
| 48.87 | 48.94 | 48.63 | 48.64 | -0.65% | |
| 49.07 | 49.08 | 48.86 | 48.96 | -0.29% | |
| 49.05 | 49.28 | 49.04 | 49.10 | +0.02% | |
| 49.07 | 49.13 | 48.92 | 49.09 | -0.20% | |
| 49.46 | 49.48 | 49.15 | 49.19 | -1.09% | |
| 49.71 | 49.74 | 49.59 | 49.73 | -0.06% | |
| 49.68 | 49.80 | 49.65 | 49.76 | +0.16% | |
| 49.58 | 49.78 | 49.53 | 49.68 | -0.72% | |
| 50.36 | 50.40 | 50.04 | 50.04 | -0.87% | |
| 50.43 | 50.53 | 50.40 | 50.48 | +0.26% | |
| 50.19 | 50.43 | 50.18 | 50.35 | -0.10% | |
| 50.46 | 50.55 | 50.33 | 50.40 | +0.02% | |
| 50.34 | 50.50 | 50.32 | 50.39 | +0.68% | |
| 49.91 | 50.16 | 49.91 | 50.05 | +0.24% | |
| 49.92 | 49.98 | 49.83 | 49.93 | -0.42% | |
| 50.40 | 50.46 | 50.11 | 50.14 | +0.32% | |
| 50.05 | 50.20 | 49.93 | 49.98 | -0.16% | |
| 50.08 | 50.19 | 50.02 | 50.06 | +0.18% | |
| 50.13 | 50.20 | 49.96 | 49.97 | -0.02% | |
| 49.92 | 50.03 | 49.77 | 49.98 | -0.10% | |
| 49.64 | 50.07 | 49.52 | 50.03 | +1.15% | |
| 49.59 | 49.68 | 49.41 | 49.46 | -0.32% | |
| 49.55 | 49.63 | 49.39 | 49.62 | +0.49% | |
| 49.63 | 49.68 | 49.38 | 49.38 | -0.28% | |
| 49.68 | 49.70 | 49.51 | 49.52 | -0.76% | |
| 49.89 | 49.97 | 49.86 | 49.90 | +0.28% | |
| 49.70 | 49.78 | 49.63 | 49.76 | -0.32% | |
| 50.08 | 50.09 | 49.92 | 49.92 | +0.02% | |
| 49.68 | 49.96 | 49.62 | 49.91 | -0.44% | |
| 50.14 | 50.26 | 50.07 | 50.13 | +0.10% | |
| 49.89 | 50.14 | 49.83 | 50.08 | +0.44% | |
| 49.81 | 49.92 | 49.77 | 49.86 | +0.24% | |
| 49.87 | 49.87 | 49.66 | 49.74 | +0.53% | |
| 49.55 | 49.56 | 49.30 | 49.48 | +0.37% | |
| 48.95 | 49.31 | 48.85 | 49.30 | +0.31% | |
| 48.67 | 49.18 | 48.64 | 49.15 | +1.11% | |
| 48.61 | 48.77 | 48.49 | 48.61 | -0.61% | |
| 49.14 | 49.21 | 48.85 | 48.91 | -0.35% | |
| 49.06 | 49.12 | 48.96 | 49.08 | -0.91% | |
| 49.72 | 49.79 | 49.53 | 49.53 | +0.04% | |
| 49.50 | 49.56 | 49.36 | 49.51 | -0.04% | |
| 49.57 | 49.58 | 49.46 | 49.53 | -0.46% | |
| 49.84 | 49.91 | 49.76 | 49.76 | -0.36% | |
| 49.89 | 50.00 | 49.89 | 49.94 | +0.58% | |
| 50.03 | 50.03 | 49.61 | 49.65 | -0.54% | |
| 49.94 | 50.01 | 49.88 | 49.92 | +0.65% | |
| 49.42 | 49.67 | 49.40 | 49.60 | +0.65% | |
| 49.42 | 49.44 | 49.10 | 49.28 | -0.52% | |
| 49.48 | 49.74 | 49.41 | 49.54 | -0.14% | |
| 49.64 | 49.75 | 49.53 | 49.61 | +0.10% | |
| 49.76 | 49.76 | 49.48 | 49.56 | -0.72% | |
| 49.72 | 49.93 | 49.67 | 49.92 | +0.14% | |
| 50.01 | 50.05 | 49.81 | 49.85 | -0.44% | |
| 50.05 | 50.16 | 49.92 | 50.07 | +0.04% | |
| 50.22 | 50.33 | 49.87 | 50.05 | -0.38% | |
| 50.34 | 50.44 | 50.21 | 50.24 | +0.34% | |
| 50.29 | 50.36 | 50.06 | 50.07 | -0.52% | |
| 50.35 | 50.38 | 50.17 | 50.33 | -0.02% | |
| 50.42 | 50.48 | 50.27 | 50.34 | +0.78% | |
| 50.34 | 50.36 | 49.93 | 49.95 | -0.76% | |
| 50.25 | 50.34 | 50.21 | 50.33 | +0.02% | |
| 50.18 | 50.39 | 50.14 | 50.32 | +0.40% | |
| 49.77 | 50.14 | 49.75 | 50.12 | +0.58% | |
| 49.99 | 50.03 | 49.80 | 49.83 | -0.38% | |
| 49.89 | 50.20 | 49.79 | 50.02 | +0.04% | |
| 50.34 | 50.35 | 49.86 | 50.00 | +0.46% | |
| 49.63 | 49.81 | 49.25 | 49.77 | +0.16% | |
| 49.64 | 49.94 | 49.64 | 49.69 | -0.18% | |
| 49.30 | 49.88 | 49.28 | 49.78 | +0.59% | |
| 49.39 | 49.72 | 49.39 | 49.49 | -0.28% | |
| 49.51 | 49.81 | 49.42 | 49.63 | +0.73% | |
| 49.34 | 49.45 | 49.19 | 49.27 | +0.96% | |
| 48.74 | 49.00 | 48.66 | 48.80 | -0.55% | |
| 49.25 | 49.45 | 49.02 | 49.07 | -0.97% | |
| 49.73 | 49.74 | 49.52 | 49.55 | +0.53% | |
| 49.06 | 49.43 | 48.99 | 49.29 | -0.16% | |
| 49.15 | 49.61 | 49.08 | 49.37 | +0.98% | |
| 49.57 | 49.62 | 48.83 | 48.89 | -1.98% | |
| 49.38 | 49.96 | 49.31 | 49.88 | +0.75% | |
| 49.74 | 49.86 | 49.50 | 49.51 | -0.64% | |
| 49.66 | 49.85 | 49.66 | 49.83 | +0.81% | |
| 49.58 | 49.65 | 49.35 | 49.43 | +0.69% | |
| 49.50 | 49.65 | 49.00 | 49.09 | -0.55% | |
| 49.55 | 49.56 | 49.24 | 49.36 | -0.56% | |
| 50.05 | 50.05 | 49.54 | 49.64 | -1.37% | |
| 50.60 | 50.75 | 50.32 | 50.33 | -1.04% | |
| 50.24 | 50.90 | 50.23 | 50.86 | +0.91% | |
| 50.29 | 50.63 | 50.12 | 50.40 | -0.51% | |
| 50.59 | 50.70 | 50.52 | 50.66 | -0.55% | |
| 50.91 | 51.09 | 50.85 | 50.94 | +0.06% | |
| 50.48 | 51.05 | 50.47 | 50.91 | -0.06% | |
| 50.87 | 50.96 | 50.78 | 50.94 | -0.88% | |
| 51.39 | 51.55 | 51.38 | 51.39 | -0.04% | |
| 51.38 | 51.43 | 51.30 | 51.41 | +0.08% | |
| 51.38 | 51.50 | 51.36 | 51.37 | -0.04% | |
| 51.35 | 51.45 | 51.28 | 51.39 | +0.02% | |
| 51.40 | 51.50 | 51.36 | 51.38 | -0.06% | |
| 51.44 | 51.48 | 51.24 | 51.41 | -0.14% | |
| 51.31 | 51.48 | 51.31 | 51.48 | +0.14% | |
| 51.45 | 51.55 | 51.37 | 51.41 | -0.16% | |
| 51.42 | 51.54 | 51.37 | 51.49 | +0.23% | |
| 51.38 | 51.41 | 51.30 | 51.37 | +0.37% | |
| 51.05 | 51.24 | 50.97 | 51.18 | +0.71% | |
| 50.83 | 50.98 | 50.77 | 50.82 | -0.20% | |
| 50.95 | 51.05 | 50.87 | 50.92 | +0.49% | |
| 50.55 | 50.73 | 50.50 | 50.67 | -0.10% | |
| 50.63 | 50.72 | 50.56 | 50.72 | +0.08% | |
| 50.43 | 50.68 | 50.40 | 50.68 | +0.68% | |
| 50.36 | 50.38 | 50.25 | 50.34 | -0.18% | |
| 50.40 | 50.45 | 50.28 | 50.43 | +0.02% | |
| 50.55 | 50.59 | 50.40 | 50.42 | -0.51% | |
| 50.75 | 50.84 | 50.68 | 50.68 | -0.28% | |
| 50.64 | 50.84 | 50.57 | 50.82 | -0.04% | |
| 50.87 | 50.92 | 50.72 | 50.84 | -0.18% | |
| 51.02 | 51.11 | 50.90 | 50.93 | -0.29% | |
| 51.21 | 51.24 | 51.07 | 51.08 | +0.14% | |
| 51.00 | 51.07 | 50.80 | 51.01 | +0.10% | |
| 50.83 | 51.05 | 50.76 | 50.96 | +0.30% | |
| 50.47 | 50.90 | 50.40 | 50.81 | +0.93% | |
| 50.27 | 50.51 | 50.24 | 50.34 | -1.02% | |
| 51.00 | 51.06 | 50.84 | 50.86 | -0.35% | |
| 51.27 | 51.28 | 51.04 | 51.04 | -0.10% | |
| 50.91 | 51.09 | 50.89 | 51.09 | +0.47% | |
| 50.84 | 50.90 | 50.72 | 50.85 | +0.26% | |
| 50.64 | 50.84 | 50.59 | 50.72 | -0.18% | |
| 50.56 | 50.86 | 50.48 | 50.81 | +0.57% | |
| 50.50 | 50.59 | 50.46 | 50.52 | -0.34% | |
| 50.82 | 50.85 | 50.67 | 50.69 | +0.18% | |
| 50.48 | 50.62 | 50.36 | 50.60 | +0.02% | |
| 50.47 | 50.62 | 50.40 | 50.59 | +0.40% | |
| 50.56 | 50.56 | 50.32 | 50.39 | -0.12% | |
| 50.69 | 50.74 | 50.43 | 50.45 | -0.57% | |
| 50.69 | 50.81 | 50.63 | 50.74 | -0.16% | |
| 50.77 | 50.83 | 50.71 | 50.82 | +0.12% | |
| 50.86 | 50.90 | 50.65 | 50.76 | -0.12% | |
| 50.69 | 50.84 | 50.62 | 50.82 | +0.55% | |
| 50.33 | 50.57 | 50.31 | 50.54 | +0.20% | |
| 50.48 | 50.49 | 50.37 | 50.44 | -0.02% | |
| 50.56 | 50.59 | 50.42 | 50.45 | -0.75% | |
| 50.85 | 50.93 | 50.72 | 50.83 | +0.49% | |
| 50.60 | 50.71 | 50.54 | 50.58 | -0.20% | |
| 50.41 | 50.69 | 50.40 | 50.68 | +0.32% | |
| 50.68 | 50.71 | 50.46 | 50.52 | +0.14% | |
| 50.55 | 50.59 | 50.37 | 50.45 | -0.92% | |
| 51.18 | 51.25 | 50.90 | 50.92 | -0.24% | |
| 50.76 | 51.09 | 50.75 | 51.04 | +0.51% | |
| 50.98 | 50.98 | 50.70 | 50.78 | -0.06% | |
| 50.99 | 50.99 | 50.66 | 50.81 | -0.27% | |
| 51.06 | 51.06 | 50.83 | 50.95 | -0.14% | |
| 51.08 | 51.10 | 50.94 | 51.02 | -0.25% | |
| 51.02 | 51.21 | 51.00 | 51.15 | +0.31% | |
| 50.95 | 51.09 | 50.90 | 50.99 | +0.04% | |
| 50.91 | 51.01 | 50.85 | 50.97 | -1.26% | |
| 51.70 | 51.73 | 51.49 | 51.62 | -0.29% | |
| 51.50 | 51.78 | 51.42 | 51.77 | +0.54% | |
| 51.39 | 51.66 | 51.37 | 51.49 | +0.27% | |
| 51.22 | 51.36 | 51.17 | 51.35 | +0.73% | |
| 51.01 | 51.03 | 50.81 | 50.98 | +0.37% | |
| 50.88 | 50.99 | 50.74 | 50.79 | +0.18% | |
| 50.86 | 50.92 | 50.68 | 50.70 | -0.06% | |
| 50.81 | 50.83 | 50.65 | 50.73 | 0.00% | |
| 50.71 | 50.91 | 50.68 | 50.73 | +0.12% | |
| 50.96 | 50.96 | 50.66 | 50.67 | -0.43% | |
| 51.06 | 51.14 | 50.89 | 50.89 | -0.78% | |
| 51.29 | 51.36 | 51.23 | 51.29 | -0.18% | |
| 51.25 | 51.40 | 51.20 | 51.38 | +0.61% | |
| 51.06 | 51.15 | 51.01 | 51.07 | +0.12% | |
| 50.96 | 51.08 | 50.92 | 51.01 | -0.35% | |
| 51.11 | 51.20 | 51.05 | 51.19 | +0.67% | |
| 51.08 | 51.08 | 50.83 | 50.85 | -0.47% | |
| 50.96 | 51.27 | 50.93 | 51.09 | +0.24% | |
| 51.07 | 51.07 | 50.88 | 50.97 | -0.89% | |
| 51.81 | 51.83 | 51.42 | 51.43 | -0.70% | |
| 51.72 | 51.98 | 51.67 | 51.79 | -0.79% | |
| 52.55 | 52.56 | 52.16 | 52.20 | -0.72% | |
| 52.54 | 52.60 | 52.45 | 52.58 | +0.02% | |
| 52.42 | 52.58 | 52.32 | 52.57 | +0.32% | |
| 52.47 | 52.47 | 52.30 | 52.40 | +0.15% | |
| 52.29 | 52.42 | 52.24 | 52.32 | -0.19% | |
| 52.33 | 52.42 | 52.23 | 52.42 | +0.13% | |
| 52.48 | 52.53 | 52.33 | 52.35 | +0.11% | |
| 52.22 | 52.31 | 52.20 | 52.29 | +0.42% | |
| 52.07 | 52.14 | 51.96 | 52.07 | -0.10% | |
| 51.94 | 52.17 | 51.89 | 52.12 | +0.31% | |
| 52.13 | 52.28 | 51.84 | 51.96 | 0.00% | |
| 51.58 | 51.98 | 51.54 | 51.96 | +0.43% | |
| 51.48 | 51.78 | 51.39 | 51.74 | +0.43% | |
| 51.57 | 51.61 | 51.41 | 51.52 | +0.49% | |
| 51.35 | 51.35 | 51.22 | 51.27 | -0.27% | |
| 51.64 | 51.64 | 51.39 | 51.41 | — |