IGSB Historical Prices
NASDAQ: IGSBiSharesShort-Term BondETFUSD
51.23-0.025 (-0.05%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IGSB price history
The price history for iShares 1-5 Year Investment Grade Corporate Bond (IGSB) on this page begins on January 8, 2007, when the stock closed at $50.09; it most recently closed at $51.26 on October 5, 2026. The highest price in this record is $55.30, reached on December 28, 2020; the latest close is 7.3% below that peak. Across the 19 complete calendar years in the table, IGSB finished higher in 10 and lower in 9. Its best year was 2019 (+3.9%) and its worst was 2022 (-7.5%).
Over roughly 20 years the share price changed +2.3%, a 0.1% compound annual price return (excluding dividends). In the last 12 months alone, IGSB has lost 3.1%. 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
IGSB returns
1 week
+0.26%
1 month
-1.09%
3 months
-1.75%
6 months
-2.50%
Year to date
-3.07%
1 year
-3.11%
3 years
+3.07%
5 years
-5.80%
IGSB price return, excluding dividends.
IGSB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 51.26 | -3.09% |
| 2025 | 52.89 | +2.30% |
| 2024 | 51.70 | +0.82% |
| 2023 | 51.28 | +2.93% |
| 2022 | 49.82 | -7.54% |
| 2021 | 53.88 | -2.34% |
| 2020 | 55.17 | +2.68% |
| 2019 | 53.73 | +3.93% |
| 2018 | 51.70 | -1.09% |
| 2017 | 52.27 | -0.38% |
| 2016 | 52.47 | +0.33% |
| 2015 | 52.30 | -0.52% |
| 2014 | 52.58 | -0.19% |
| 2013 | 52.68 | -0.18% |
| 2012 | 52.77 | +1.29% |
| 2011 | 52.10 | -0.08% |
| 2010 | 52.14 | +0.31% |
| 2009 | 51.98 | +3.20% |
| 2008 | 50.37 | -0.90% |
| 2007 | 50.83 | +1.48% |
IGSB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 51.18 | 51.27 | 51.15 | 51.26 | +0.07% | |
| 51.10 | 51.24 | 51.09 | 51.22 | +0.06% | |
| 51.18 | 51.22 | 51.15 | 51.19 | +0.14% | |
| 51.09 | 51.12 | 51.05 | 51.12 | +0.10% | |
| 51.18 | 51.20 | 51.05 | 51.07 | -0.10% | |
| 51.02 | 51.16 | 50.98 | 51.12 | -0.21% | |
| 51.29 | 51.30 | 51.19 | 51.23 | +0.04% | |
| 51.25 | 51.25 | 51.14 | 51.21 | +0.02% | |
| 51.23 | 51.24 | 51.15 | 51.20 | -0.23% | |
| 51.31 | 51.35 | 51.24 | 51.32 | +0.14% | |
| 51.38 | 51.39 | 51.25 | 51.25 | -0.16% | |
| 51.54 | 51.54 | 51.28 | 51.33 | -0.45% | |
| 51.58 | 51.58 | 51.52 | 51.56 | 0.00% | |
| 51.57 | 51.58 | 51.54 | 51.56 | +0.12% | |
| 51.54 | 51.54 | 51.50 | 51.50 | -0.17% | |
| 51.60 | 51.60 | 51.56 | 51.59 | +0.23% | |
| 51.56 | 51.68 | 51.47 | 51.47 | -0.06% | |
| 51.52 | 51.53 | 51.50 | 51.50 | -0.02% | |
| 51.53 | 51.59 | 51.48 | 51.51 | -0.04% | |
| 51.62 | 51.63 | 51.53 | 51.53 | -0.10% | |
| 51.69 | 51.69 | 51.57 | 51.58 | -0.41% | |
| 51.79 | 51.83 | 51.78 | 51.79 | -0.06% | |
| 51.86 | 51.88 | 51.81 | 51.82 | -0.08% | |
| 51.84 | 51.87 | 51.84 | 51.86 | 0.00% | |
| 51.90 | 51.90 | 51.85 | 51.86 | +0.08% | |
| 51.82 | 51.82 | 51.78 | 51.82 | +0.10% | |
| 51.84 | 51.86 | 51.77 | 51.77 | -0.61% | |
| 52.08 | 52.09 | 52.06 | 52.09 | +0.04% | |
| 52.20 | 52.22 | 52.07 | 52.07 | -0.27% | |
| 52.21 | 52.22 | 52.18 | 52.21 | +0.02% | |
| 52.21 | 52.22 | 52.18 | 52.20 | -0.06% | |
| 52.18 | 52.23 | 52.18 | 52.23 | +0.17% | |
| 52.13 | 52.15 | 52.12 | 52.14 | +0.06% | |
| 52.14 | 52.14 | 52.09 | 52.11 | -0.06% | |
| 52.11 | 52.14 | 52.11 | 52.14 | -0.11% | |
| 52.18 | 52.20 | 52.12 | 52.20 | +0.12% | |
| 52.11 | 52.15 | 52.09 | 52.14 | +0.02% | |
| 52.15 | 52.17 | 52.13 | 52.13 | -0.04% | |
| 52.22 | 52.23 | 52.14 | 52.15 | -0.10% | |
| 52.20 | 52.24 | 52.18 | 52.20 | +0.17% | |
| 52.13 | 52.15 | 52.10 | 52.11 | +0.08% | |
| 52.09 | 52.10 | 52.06 | 52.07 | +0.06% | |
| 52.09 | 52.09 | 52.04 | 52.04 | -0.17% | |
| 52.16 | 52.16 | 52.10 | 52.13 | +0.13% | |
| 52.07 | 52.08 | 52.03 | 52.06 | -0.12% | |
| 52.12 | 52.13 | 52.08 | 52.12 | 0.00% | |
| 52.06 | 52.12 | 52.06 | 52.12 | +0.23% | |
| 51.99 | 52.01 | 51.98 | 52.00 | -0.31% | |
| 52.14 | 52.16 | 52.10 | 52.16 | -0.04% | |
| 52.18 | 52.21 | 52.16 | 52.18 | +0.08% | |
| 52.12 | 52.19 | 52.06 | 52.14 | +0.02% | |
| 52.11 | 52.17 | 52.10 | 52.13 | +0.13% | |
| 52.09 | 52.10 | 52.06 | 52.06 | +0.02% | |
| 52.04 | 52.07 | 52.02 | 52.05 | +0.08% | |
| 51.99 | 52.01 | 51.97 | 52.01 | -0.13% | |
| 52.09 | 52.11 | 52.06 | 52.08 | -0.08% | |
| 52.15 | 52.16 | 52.10 | 52.12 | -0.10% | |
| 52.20 | 52.21 | 52.15 | 52.17 | -0.08% | |
| 52.25 | 52.27 | 52.20 | 52.21 | +0.02% | |
| 52.19 | 52.22 | 52.19 | 52.20 | -0.04% | |
| 52.18 | 52.25 | 52.17 | 52.22 | +0.17% | |
| 52.12 | 52.16 | 52.10 | 52.13 | +0.17% | |
| 52.12 | 52.15 | 52.04 | 52.04 | -0.17% | |
| 52.19 | 52.19 | 52.12 | 52.13 | -0.08% | |
| 52.18 | 52.22 | 52.15 | 52.17 | +0.08% | |
| 52.15 | 52.15 | 52.09 | 52.13 | -0.08% | |
| 52.24 | 52.25 | 52.16 | 52.17 | -0.21% | |
| 52.25 | 52.29 | 52.23 | 52.28 | +0.06% | |
| 52.24 | 52.27 | 52.23 | 52.25 | +0.15% | |
| 52.18 | 52.22 | 52.17 | 52.17 | -0.46% | |
| 52.43 | 52.45 | 52.40 | 52.41 | -0.13% | |
| 52.44 | 52.48 | 52.43 | 52.48 | +0.04% | |
| 52.44 | 52.48 | 52.42 | 52.46 | +0.11% | |
| 52.42 | 52.44 | 52.39 | 52.40 | +0.08% | |
| 52.36 | 52.39 | 52.34 | 52.36 | +0.15% | |
| 52.28 | 52.32 | 52.28 | 52.28 | +0.10% | |
| 52.25 | 52.26 | 52.22 | 52.23 | -0.13% | |
| 52.32 | 52.35 | 52.28 | 52.30 | +0.19% | |
| 52.38 | 52.40 | 52.19 | 52.20 | -0.32% | |
| 52.38 | 52.41 | 52.35 | 52.37 | 0.00% | |
| 52.41 | 52.43 | 52.36 | 52.37 | +0.06% | |
| 52.33 | 52.36 | 52.28 | 52.34 | -0.02% | |
| 52.20 | 52.36 | 52.19 | 52.35 | +0.31% | |
| 52.24 | 52.25 | 52.18 | 52.19 | -0.06% | |
| 52.20 | 52.23 | 52.16 | 52.22 | +0.12% | |
| 52.18 | 52.21 | 52.14 | 52.16 | +0.04% | |
| 52.20 | 52.20 | 52.12 | 52.14 | -0.31% | |
| 52.32 | 52.33 | 52.27 | 52.30 | +0.08% | |
| 52.24 | 52.26 | 52.21 | 52.26 | -0.06% | |
| 52.32 | 52.33 | 52.27 | 52.29 | -0.02% | |
| 52.24 | 52.30 | 52.20 | 52.30 | -0.46% | |
| 52.51 | 52.61 | 52.50 | 52.54 | +0.11% | |
| 52.44 | 52.52 | 52.42 | 52.48 | +0.10% | |
| 52.44 | 52.46 | 52.42 | 52.43 | +0.02% | |
| 52.43 | 52.44 | 52.37 | 52.42 | +0.19% | |
| 52.37 | 52.38 | 52.28 | 52.32 | 0.00% | |
| 52.27 | 52.34 | 52.22 | 52.32 | 0.00% | |
| 52.18 | 52.35 | 52.17 | 52.32 | +0.29% | |
| 52.19 | 52.22 | 52.13 | 52.17 | -0.15% | |
| 52.30 | 52.32 | 52.22 | 52.25 | 0.00% | |
| 52.28 | 52.29 | 52.23 | 52.25 | -0.19% | |
| 52.44 | 52.44 | 52.35 | 52.35 | -0.06% | |
| 52.37 | 52.41 | 52.33 | 52.38 | 0.00% | |
| 52.38 | 52.39 | 52.34 | 52.38 | -0.08% | |
| 52.47 | 52.48 | 52.42 | 52.42 | -0.13% | |
| 52.48 | 52.50 | 52.45 | 52.49 | +0.13% | |
| 52.53 | 52.55 | 52.39 | 52.42 | -0.10% | |
| 52.47 | 52.50 | 52.45 | 52.47 | +0.21% | |
| 52.36 | 52.41 | 52.35 | 52.36 | +0.08% | |
| 52.36 | 52.38 | 52.27 | 52.32 | -0.11% | |
| 52.38 | 52.47 | 52.37 | 52.38 | -0.40% | |
| 52.58 | 52.60 | 52.54 | 52.59 | +0.19% | |
| 52.58 | 52.58 | 52.48 | 52.49 | -0.23% | |
| 52.62 | 52.63 | 52.59 | 52.61 | -0.08% | |
| 52.67 | 52.69 | 52.62 | 52.65 | -0.04% | |
| 52.64 | 52.71 | 52.61 | 52.67 | +0.11% | |
| 52.68 | 52.69 | 52.57 | 52.61 | -0.08% | |
| 52.69 | 52.70 | 52.65 | 52.65 | +0.02% | |
| 52.70 | 52.71 | 52.63 | 52.64 | -0.17% | |
| 52.73 | 52.74 | 52.70 | 52.73 | +0.04% | |
| 52.74 | 52.77 | 52.71 | 52.71 | +0.21% | |
| 52.66 | 52.67 | 52.59 | 52.60 | -0.09% | |
| 52.65 | 52.66 | 52.62 | 52.65 | -0.04% | |
| 52.61 | 52.67 | 52.60 | 52.67 | +0.13% | |
| 52.51 | 52.60 | 52.51 | 52.60 | +0.15% | |
| 52.56 | 52.59 | 52.51 | 52.52 | -0.10% | |
| 52.50 | 52.62 | 52.50 | 52.57 | +0.06% | |
| 52.60 | 52.62 | 52.51 | 52.54 | +0.15% | |
| 52.41 | 52.47 | 52.31 | 52.46 | +0.13% | |
| 52.37 | 52.43 | 52.37 | 52.39 | -0.11% | |
| 52.35 | 52.49 | 52.35 | 52.45 | +0.08% | |
| 52.37 | 52.42 | 52.37 | 52.41 | -0.29% | |
| 52.54 | 52.61 | 52.51 | 52.56 | +0.27% | |
| 52.44 | 52.48 | 52.41 | 52.42 | +0.21% | |
| 52.25 | 52.34 | 52.24 | 52.31 | +0.10% | |
| 52.37 | 52.42 | 52.25 | 52.26 | -0.36% | |
| 52.47 | 52.50 | 52.43 | 52.45 | +0.13% | |
| 52.36 | 52.46 | 52.35 | 52.38 | -0.15% | |
| 52.38 | 52.53 | 52.36 | 52.46 | +0.25% | |
| 52.45 | 52.46 | 52.33 | 52.33 | -0.40% | |
| 52.39 | 52.58 | 52.35 | 52.54 | +0.10% | |
| 52.60 | 52.62 | 52.48 | 52.49 | -0.28% | |
| 52.60 | 52.64 | 52.59 | 52.64 | +0.17% | |
| 52.59 | 52.60 | 52.51 | 52.55 | +0.17% | |
| 52.58 | 52.61 | 52.44 | 52.46 | -0.08% | |
| 52.64 | 52.64 | 52.46 | 52.50 | -0.40% | |
| 52.77 | 52.77 | 52.68 | 52.71 | -0.19% | |
| 52.80 | 52.89 | 52.79 | 52.81 | -0.08% | |
| 52.77 | 52.87 | 52.74 | 52.85 | +0.09% | |
| 52.78 | 52.87 | 52.75 | 52.80 | -0.06% | |
| 52.84 | 52.85 | 52.79 | 52.83 | -0.08% | |
| 52.92 | 52.95 | 52.87 | 52.87 | -0.08% | |
| 52.81 | 52.95 | 52.79 | 52.91 | -0.02% | |
| 52.97 | 52.97 | 52.89 | 52.92 | -0.58% | |
| 53.22 | 53.25 | 53.20 | 53.23 | +0.08% | |
| 53.14 | 53.19 | 53.14 | 53.19 | +0.04% | |
| 53.15 | 53.18 | 53.14 | 53.17 | 0.00% | |
| 53.15 | 53.18 | 53.13 | 53.17 | -0.04% | |
| 53.15 | 53.20 | 53.13 | 53.19 | +0.11% | |
| 53.14 | 53.15 | 53.11 | 53.13 | 0.00% | |
| 53.10 | 53.13 | 53.09 | 53.13 | +0.04% | |
| 53.11 | 53.13 | 53.10 | 53.11 | -0.02% | |
| 53.12 | 53.14 | 53.10 | 53.12 | -0.02% | |
| 53.13 | 53.14 | 53.10 | 53.13 | +0.15% | |
| 53.01 | 53.06 | 53.00 | 53.05 | +0.11% | |
| 52.97 | 53.01 | 52.96 | 52.99 | -0.08% | |
| 53.03 | 53.05 | 53.02 | 53.03 | +0.08% | |
| 52.98 | 53.01 | 52.97 | 52.99 | +0.02% | |
| 52.98 | 53.00 | 52.94 | 52.98 | -0.02% | |
| 52.93 | 52.99 | 52.91 | 52.99 | +0.25% | |
| 52.84 | 52.87 | 52.83 | 52.86 | 0.00% | |
| 52.84 | 52.87 | 52.83 | 52.86 | 0.00% | |
| 52.92 | 52.92 | 52.85 | 52.86 | -0.47% | |
| 53.06 | 53.12 | 53.06 | 53.11 | +0.11% | |
| 53.03 | 53.07 | 53.01 | 53.05 | +0.04% | |
| 53.04 | 53.04 | 52.99 | 53.03 | +0.02% | |
| 53.00 | 53.04 | 52.99 | 53.02 | +0.06% | |
| 52.98 | 53.01 | 52.98 | 52.99 | +0.02% | |
| 52.94 | 52.99 | 52.93 | 52.98 | +0.06% | |
| 52.93 | 52.95 | 52.92 | 52.95 | 0.00% | |
| 52.91 | 52.96 | 52.91 | 52.95 | +0.13% | |
| 52.88 | 52.91 | 52.87 | 52.88 | -0.08% | |
| 52.95 | 52.96 | 52.89 | 52.92 | -0.04% | |
| 52.97 | 52.97 | 52.93 | 52.94 | -0.06% | |
| 52.97 | 52.99 | 52.96 | 52.97 | +0.02% | |
| 52.94 | 52.96 | 52.92 | 52.96 | +0.11% | |
| 52.89 | 52.92 | 52.88 | 52.90 | -0.02% | |
| 52.92 | 52.94 | 52.89 | 52.91 | 0.00% | |
| 52.92 | 52.94 | 52.90 | 52.91 | -0.04% | |
| 52.98 | 52.98 | 52.93 | 52.93 | -0.02% | |
| 52.94 | 52.95 | 52.91 | 52.94 | 0.00% | |
| 52.94 | 52.95 | 52.91 | 52.94 | +0.09% | |
| 52.89 | 52.92 | 52.87 | 52.89 | +0.02% | |
| 52.91 | 52.93 | 52.86 | 52.88 | -0.09% | |
| 52.91 | 52.95 | 52.89 | 52.93 | 0.00% | |
| 52.90 | 52.93 | 52.88 | 52.93 | +0.06% | |
| 52.89 | 52.90 | 52.86 | 52.90 | +0.09% | |
| 52.81 | 52.85 | 52.79 | 52.85 | +0.15% | |
| 52.74 | 52.79 | 52.73 | 52.77 | -0.04% | |
| 52.80 | 52.82 | 52.77 | 52.79 | -0.02% | |
| 52.81 | 52.81 | 52.79 | 52.80 | -0.41% | |
| 53.02 | 53.04 | 52.99 | 53.02 | +0.13% | |
| 52.95 | 52.97 | 52.93 | 52.95 | -0.04% | |
| 52.92 | 52.98 | 52.91 | 52.97 | +0.09% | |
| 52.93 | 52.96 | 52.89 | 52.92 | +0.09% | |
| 52.88 | 52.91 | 52.87 | 52.87 | -0.09% | |
| 52.94 | 52.97 | 52.90 | 52.92 | 0.00% | |
| 52.79 | 52.92 | 52.78 | 52.92 | +0.23% | |
| 52.85 | 52.86 | 52.78 | 52.80 | -0.06% | |
| 52.87 | 52.87 | 52.80 | 52.83 | -0.06% | |
| 52.90 | 52.91 | 52.84 | 52.86 | -0.04% | |
| 52.91 | 52.91 | 52.87 | 52.88 | -0.09% | |
| 52.91 | 52.94 | 52.89 | 52.93 | +0.11% | |
| 52.86 | 52.89 | 52.85 | 52.87 | +0.04% | |
| 52.85 | 52.87 | 52.83 | 52.85 | -0.49% | |
| 53.14 | 53.15 | 53.09 | 53.11 | -0.04% | |
| 53.10 | 53.14 | 53.07 | 53.13 | +0.06% | |
| 53.04 | 53.13 | 53.04 | 53.10 | +0.17% | |
| 53.02 | 53.04 | 52.99 | 53.01 | +0.04% | |
| 52.99 | 53.01 | 52.94 | 52.99 | +0.17% | |
| 52.92 | 52.95 | 52.89 | 52.90 | +0.04% | |
| 52.92 | 52.93 | 52.86 | 52.88 | +0.02% | |
| 52.90 | 52.92 | 52.86 | 52.87 | +0.06% | |
| 52.84 | 52.87 | 52.83 | 52.84 | +0.04% | |
| 52.89 | 52.89 | 52.82 | 52.82 | -0.06% | |
| 52.86 | 52.89 | 52.84 | 52.85 | -0.11% | |
| 52.93 | 52.93 | 52.89 | 52.91 | -0.06% | |
| 52.91 | 52.96 | 52.89 | 52.94 | +0.17% | |
| 52.87 | 52.89 | 52.85 | 52.85 | -0.04% | |
| 52.85 | 52.90 | 52.85 | 52.87 | +0.02% | |
| 52.85 | 52.87 | 52.83 | 52.86 | +0.19% | |
| 52.84 | 52.84 | 52.76 | 52.76 | -0.09% | |
| 52.79 | 52.87 | 52.79 | 52.81 | +0.02% | |
| 52.81 | 52.81 | 52.78 | 52.80 | -0.40% | |
| 53.04 | 53.07 | 53.01 | 53.01 | -0.02% | |
| 53.00 | 53.06 | 52.98 | 53.02 | -0.06% | |
| 53.18 | 53.18 | 53.04 | 53.05 | -0.24% | |
| 53.16 | 53.18 | 53.13 | 53.18 | +0.04% | |
| 53.16 | 53.17 | 53.12 | 53.16 | 0.00% | |
| 53.17 | 53.17 | 53.11 | 53.16 | +0.09% | |
| 53.14 | 53.15 | 53.10 | 53.11 | -0.06% | |
| 53.14 | 53.15 | 53.11 | 53.14 | 0.00% | |
| 53.17 | 53.17 | 53.13 | 53.14 | +0.04% | |
| 53.12 | 53.14 | 53.10 | 53.12 | +0.08% | |
| 53.12 | 53.12 | 53.08 | 53.08 | -0.09% | |
| 53.05 | 53.14 | 53.04 | 53.13 | +0.13% | |
| 53.08 | 53.09 | 53.01 | 53.06 | +0.02% | |
| 52.95 | 53.07 | 52.95 | 53.05 | +0.06% | |
| 52.97 | 53.02 | 52.94 | 53.02 | +0.17% | |
| 52.95 | 52.96 | 52.90 | 52.93 | +0.09% | |
| 52.90 | 52.90 | 52.86 | 52.88 | -0.04% | |
| 52.94 | 52.96 | 52.90 | 52.90 | — |