USIG Historical Prices
NASDAQ: USIGiSharesCorporate BondETFUSD
48.77-0.02 (-0.04%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
USIG price history
The price history for iShares Broad USD Investment Grade Corporate Bond (USIG) on this page begins on January 8, 2007, when the stock closed at $50.15; it most recently closed at $48.77 on October 5, 2026. The highest price in this record is $62.29, reached on August 3, 2020; the latest close is 21.7% below that peak. Across the 19 complete calendar years in the table, USIG finished higher in 12 and lower in 7. Its best year was 2019 (+10.3%) and its worst was 2022 (-17.8%).
Over roughly 20 years the share price changed -2.8%, a -0.1% compound annual price return (excluding dividends). In the last 12 months alone, USIG has lost 6.3%. 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
USIG returns
1 week
+0.35%
1 month
-2.34%
3 months
-3.92%
6 months
-5.08%
Year to date
-5.76%
1 year
-6.32%
3 years
+2.01%
5 years
-18.89%
USIG price return, excluding dividends.
USIG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 48.77 | -5.78% |
| 2025 | 51.76 | +3.11% |
| 2024 | 50.20 | -2.07% |
| 2023 | 51.26 | +4.38% |
| 2022 | 49.11 | -17.79% |
| 2021 | 59.74 | -3.60% |
| 2020 | 61.97 | +5.84% |
| 2019 | 58.55 | +10.33% |
| 2018 | 53.07 | -5.26% |
| 2017 | 56.02 | +2.57% |
| 2016 | 54.61 | +2.35% |
| 2015 | 53.36 | -4.81% |
| 2014 | 56.05 | +4.64% |
| 2013 | 53.57 | -5.26% |
| 2012 | 56.54 | +3.78% |
| 2011 | 54.48 | +4.64% |
| 2010 | 52.07 | +3.58% |
| 2009 | 50.27 | +5.68% |
| 2008 | 47.57 | -5.91% |
| 2007 | 50.55 | +0.80% |
USIG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 48.64 | 48.82 | 48.61 | 48.79 | +0.23% | |
| 48.40 | 48.71 | 48.38 | 48.68 | +0.06% | |
| 48.63 | 48.74 | 48.59 | 48.65 | +0.23% | |
| 48.46 | 48.56 | 48.41 | 48.54 | 0.00% | |
| 48.75 | 48.79 | 48.48 | 48.54 | -0.16% | |
| 48.40 | 48.68 | 48.30 | 48.62 | -0.18% | |
| 48.85 | 48.85 | 48.66 | 48.71 | -0.12% | |
| 48.86 | 48.86 | 48.65 | 48.77 | -0.10% | |
| 48.85 | 48.89 | 48.71 | 48.82 | -0.53% | |
| 49.05 | 49.11 | 48.91 | 49.08 | +0.12% | |
| 49.29 | 49.35 | 49.02 | 49.02 | -0.61% | |
| 49.66 | 49.68 | 49.23 | 49.32 | -0.88% | |
| 49.76 | 49.80 | 49.69 | 49.76 | +0.04% | |
| 49.73 | 49.75 | 49.69 | 49.74 | +0.28% | |
| 49.65 | 49.67 | 49.57 | 49.60 | -0.34% | |
| 49.73 | 49.78 | 49.69 | 49.77 | +0.53% | |
| 49.59 | 49.75 | 49.50 | 49.51 | +0.10% | |
| 49.45 | 49.49 | 49.43 | 49.46 | -0.04% | |
| 49.46 | 49.62 | 49.41 | 49.48 | -0.04% | |
| 49.65 | 49.70 | 49.50 | 49.50 | -0.06% | |
| 49.66 | 49.70 | 49.52 | 49.53 | -0.72% | |
| 49.95 | 49.99 | 49.83 | 49.89 | -0.14% | |
| 50.00 | 50.02 | 49.92 | 49.96 | -0.08% | |
| 50.02 | 50.06 | 49.98 | 50.00 | 0.00% | |
| 50.08 | 50.09 | 49.99 | 50.00 | +0.14% | |
| 49.95 | 49.95 | 49.87 | 49.93 | +0.08% | |
| 49.99 | 50.06 | 49.87 | 49.89 | -0.78% | |
| 50.27 | 50.29 | 50.22 | 50.28 | -0.08% | |
| 50.50 | 50.55 | 50.31 | 50.32 | -0.34% | |
| 50.54 | 50.54 | 50.46 | 50.49 | -0.04% | |
| 50.48 | 50.51 | 50.44 | 50.51 | -0.06% | |
| 50.42 | 50.55 | 50.42 | 50.54 | +0.48% | |
| 50.26 | 50.34 | 50.26 | 50.30 | +0.20% | |
| 50.24 | 50.24 | 50.17 | 50.20 | -0.10% | |
| 50.22 | 50.33 | 50.21 | 50.25 | -0.38% | |
| 50.43 | 50.44 | 50.32 | 50.44 | +0.54% | |
| 50.04 | 50.19 | 50.02 | 50.17 | +0.10% | |
| 50.20 | 50.24 | 50.11 | 50.12 | -0.32% | |
| 50.36 | 50.39 | 50.24 | 50.28 | -0.26% | |
| 50.42 | 50.53 | 50.40 | 50.41 | +0.32% | |
| 50.35 | 50.35 | 50.24 | 50.25 | +0.08% | |
| 50.25 | 50.30 | 50.19 | 50.21 | +0.06% | |
| 50.30 | 50.31 | 50.17 | 50.18 | -0.44% | |
| 50.44 | 50.47 | 50.35 | 50.40 | +0.16% | |
| 50.35 | 50.37 | 50.27 | 50.32 | -0.26% | |
| 50.46 | 50.52 | 50.41 | 50.45 | +0.02% | |
| 50.35 | 50.46 | 50.35 | 50.44 | +0.44% | |
| 50.19 | 50.26 | 50.16 | 50.22 | -0.20% | |
| 50.33 | 50.33 | 50.21 | 50.32 | -0.10% | |
| 50.34 | 50.43 | 50.33 | 50.37 | +0.12% | |
| 50.48 | 50.51 | 50.29 | 50.31 | -0.40% | |
| 50.42 | 50.55 | 50.42 | 50.51 | +0.24% | |
| 50.41 | 50.42 | 50.36 | 50.39 | +0.20% | |
| 50.29 | 50.38 | 50.28 | 50.29 | +0.04% | |
| 50.22 | 50.30 | 50.20 | 50.27 | -0.30% | |
| 50.45 | 50.49 | 50.41 | 50.42 | -0.16% | |
| 50.55 | 50.56 | 50.49 | 50.50 | -0.22% | |
| 50.72 | 50.75 | 50.58 | 50.61 | -0.26% | |
| 50.78 | 50.84 | 50.73 | 50.74 | +0.04% | |
| 50.66 | 50.75 | 50.65 | 50.72 | -0.06% | |
| 50.63 | 50.79 | 50.63 | 50.75 | +0.26% | |
| 50.60 | 50.68 | 50.55 | 50.62 | +0.24% | |
| 50.62 | 50.67 | 50.49 | 50.50 | -0.41% | |
| 50.78 | 50.78 | 50.66 | 50.71 | -0.14% | |
| 50.77 | 50.88 | 50.74 | 50.78 | +0.10% | |
| 50.74 | 50.76 | 50.64 | 50.73 | -0.18% | |
| 50.98 | 50.98 | 50.78 | 50.82 | -0.53% | |
| 51.10 | 51.10 | 51.01 | 51.09 | 0.00% | |
| 51.05 | 51.11 | 51.02 | 51.09 | +0.16% | |
| 50.94 | 51.07 | 50.93 | 51.01 | -0.55% | |
| 51.43 | 51.45 | 51.28 | 51.29 | -0.43% | |
| 51.46 | 51.52 | 51.44 | 51.51 | +0.16% | |
| 51.34 | 51.49 | 51.34 | 51.43 | +0.04% | |
| 51.44 | 51.49 | 51.38 | 51.41 | +0.08% | |
| 51.34 | 51.44 | 51.34 | 51.37 | +0.35% | |
| 51.12 | 51.26 | 51.12 | 51.19 | +0.12% | |
| 51.10 | 51.14 | 51.07 | 51.13 | -0.20% | |
| 51.36 | 51.36 | 51.22 | 51.23 | +0.25% | |
| 51.25 | 51.33 | 51.09 | 51.10 | -0.35% | |
| 51.27 | 51.34 | 51.24 | 51.28 | +0.14% | |
| 51.33 | 51.34 | 51.21 | 51.21 | +0.02% | |
| 51.16 | 51.23 | 51.07 | 51.20 | -0.04% | |
| 50.99 | 51.26 | 50.92 | 51.22 | +0.63% | |
| 50.98 | 51.02 | 50.87 | 50.90 | -0.14% | |
| 50.92 | 50.99 | 50.85 | 50.97 | +0.26% | |
| 50.97 | 51.00 | 50.83 | 50.84 | -0.08% | |
| 50.97 | 50.99 | 50.87 | 50.88 | -0.51% | |
| 51.16 | 51.19 | 51.12 | 51.14 | +0.18% | |
| 51.02 | 51.08 | 51.00 | 51.05 | -0.23% | |
| 51.22 | 51.23 | 51.15 | 51.17 | +0.02% | |
| 51.01 | 51.18 | 50.99 | 51.16 | -0.45% | |
| 51.40 | 51.47 | 51.36 | 51.39 | +0.10% | |
| 51.21 | 51.40 | 51.20 | 51.34 | +0.21% | |
| 51.21 | 51.27 | 51.18 | 51.23 | +0.14% | |
| 51.20 | 51.23 | 51.11 | 51.16 | +0.31% | |
| 51.05 | 51.07 | 50.90 | 51.00 | +0.12% | |
| 50.75 | 50.95 | 50.69 | 50.94 | +0.16% | |
| 50.59 | 50.90 | 50.57 | 50.86 | +0.59% | |
| 50.59 | 50.65 | 50.48 | 50.56 | -0.35% | |
| 50.85 | 50.91 | 50.70 | 50.74 | -0.16% | |
| 50.81 | 50.85 | 50.76 | 50.82 | -0.49% | |
| 51.17 | 51.22 | 51.06 | 51.07 | -0.04% | |
| 51.05 | 51.10 | 50.99 | 51.09 | +0.04% | |
| 51.10 | 51.10 | 51.04 | 51.07 | -0.27% | |
| 51.27 | 51.30 | 51.20 | 51.21 | -0.21% | |
| 51.32 | 51.36 | 51.29 | 51.32 | +0.31% | |
| 51.39 | 51.39 | 51.13 | 51.16 | -0.29% | |
| 51.32 | 51.35 | 51.27 | 51.31 | +0.39% | |
| 51.06 | 51.16 | 51.05 | 51.11 | +0.27% | |
| 51.02 | 51.05 | 50.85 | 50.97 | -0.25% | |
| 51.08 | 51.25 | 51.06 | 51.10 | -0.29% | |
| 51.25 | 51.32 | 51.20 | 51.25 | +0.14% | |
| 51.31 | 51.31 | 51.12 | 51.18 | -0.45% | |
| 51.30 | 51.41 | 51.28 | 51.41 | +0.06% | |
| 51.46 | 51.50 | 51.36 | 51.38 | -0.23% | |
| 51.43 | 51.55 | 51.39 | 51.50 | +0.10% | |
| 51.55 | 51.60 | 51.35 | 51.45 | -0.21% | |
| 51.59 | 51.66 | 51.54 | 51.56 | +0.19% | |
| 51.59 | 51.64 | 51.46 | 51.46 | -0.37% | |
| 51.63 | 51.67 | 51.56 | 51.65 | 0.00% | |
| 51.65 | 51.73 | 51.60 | 51.65 | +0.47% | |
| 51.59 | 51.61 | 51.40 | 51.41 | -0.31% | |
| 51.56 | 51.59 | 51.52 | 51.57 | -0.04% | |
| 51.52 | 51.63 | 51.47 | 51.59 | +0.25% | |
| 51.29 | 51.48 | 51.27 | 51.46 | +0.29% | |
| 51.40 | 51.43 | 51.28 | 51.31 | -0.18% | |
| 51.35 | 51.51 | 51.27 | 51.40 | +0.04% | |
| 51.57 | 51.58 | 51.30 | 51.38 | +0.27% | |
| 51.14 | 51.25 | 50.93 | 51.24 | +0.22% | |
| 51.16 | 51.27 | 51.13 | 51.13 | -0.16% | |
| 50.98 | 51.28 | 50.96 | 51.21 | +0.29% | |
| 51.00 | 51.16 | 51.00 | 51.06 | -0.33% | |
| 51.12 | 51.30 | 51.09 | 51.23 | +0.51% | |
| 51.00 | 51.08 | 50.93 | 50.97 | +0.51% | |
| 50.66 | 50.81 | 50.62 | 50.71 | -0.18% | |
| 50.94 | 51.06 | 50.78 | 50.80 | -0.61% | |
| 51.22 | 51.23 | 51.10 | 51.11 | +0.26% | |
| 50.90 | 51.09 | 50.85 | 50.98 | -0.20% | |
| 50.90 | 51.19 | 50.87 | 51.08 | +0.55% | |
| 51.11 | 51.15 | 50.77 | 50.80 | -1.01% | |
| 51.03 | 51.36 | 50.99 | 51.32 | +0.33% | |
| 51.32 | 51.37 | 51.14 | 51.15 | -0.43% | |
| 51.30 | 51.39 | 51.29 | 51.37 | +0.43% | |
| 51.20 | 51.28 | 51.11 | 51.15 | +0.35% | |
| 51.20 | 51.28 | 50.91 | 50.97 | -0.25% | |
| 51.27 | 51.28 | 51.03 | 51.10 | -0.49% | |
| 51.57 | 51.57 | 51.29 | 51.35 | -0.64% | |
| 51.76 | 51.90 | 51.67 | 51.68 | -0.50% | |
| 51.62 | 51.96 | 51.61 | 51.94 | +0.46% | |
| 51.66 | 51.84 | 51.57 | 51.70 | -0.25% | |
| 51.81 | 51.87 | 51.74 | 51.83 | -0.31% | |
| 51.98 | 52.08 | 51.97 | 51.99 | +0.02% | |
| 51.74 | 52.07 | 51.74 | 51.98 | -0.08% | |
| 52.14 | 52.14 | 51.93 | 52.02 | -0.67% | |
| 52.34 | 52.46 | 52.34 | 52.37 | +0.04% | |
| 52.33 | 52.37 | 52.29 | 52.35 | +0.06% | |
| 52.29 | 52.38 | 52.29 | 52.32 | -0.04% | |
| 52.33 | 52.37 | 52.27 | 52.34 | -0.06% | |
| 52.33 | 52.40 | 52.31 | 52.37 | +0.13% | |
| 52.32 | 52.34 | 52.24 | 52.30 | -0.04% | |
| 52.25 | 52.33 | 52.24 | 52.32 | +0.04% | |
| 52.30 | 52.35 | 52.27 | 52.30 | -0.06% | |
| 52.31 | 52.36 | 52.27 | 52.33 | +0.06% | |
| 52.31 | 52.31 | 52.25 | 52.30 | +0.31% | |
| 52.06 | 52.17 | 52.06 | 52.14 | +0.31% | |
| 51.95 | 52.05 | 51.93 | 51.98 | -0.10% | |
| 52.06 | 52.10 | 52.00 | 52.03 | +0.21% | |
| 51.87 | 51.94 | 51.83 | 51.92 | 0.00% | |
| 51.91 | 51.93 | 51.83 | 51.92 | +0.06% | |
| 51.77 | 51.91 | 51.75 | 51.89 | +0.37% | |
| 51.69 | 51.71 | 51.63 | 51.70 | -0.06% | |
| 51.68 | 51.74 | 51.65 | 51.73 | +0.06% | |
| 51.78 | 51.83 | 51.70 | 51.70 | -0.50% | |
| 51.96 | 52.01 | 51.94 | 51.96 | -0.04% | |
| 51.90 | 52.00 | 51.87 | 51.98 | +0.02% | |
| 52.00 | 52.00 | 51.90 | 51.97 | -0.06% | |
| 52.03 | 52.08 | 51.99 | 52.00 | -0.10% | |
| 52.08 | 52.11 | 52.03 | 52.05 | +0.10% | |
| 51.97 | 52.01 | 51.89 | 52.00 | +0.06% | |
| 51.91 | 52.00 | 51.87 | 51.97 | +0.13% | |
| 51.77 | 51.94 | 51.73 | 51.90 | +0.45% | |
| 51.67 | 51.76 | 51.65 | 51.67 | -0.44% | |
| 52.02 | 52.02 | 51.89 | 51.90 | -0.21% | |
| 52.12 | 52.12 | 51.99 | 52.01 | -0.10% | |
| 51.99 | 52.07 | 51.98 | 52.06 | +0.17% | |
| 51.94 | 51.98 | 51.89 | 51.97 | +0.21% | |
| 51.84 | 51.93 | 51.81 | 51.86 | -0.12% | |
| 51.82 | 51.94 | 51.78 | 51.92 | +0.23% | |
| 51.81 | 51.85 | 51.78 | 51.80 | -0.21% | |
| 51.96 | 51.98 | 51.89 | 51.91 | +0.06% | |
| 51.82 | 51.88 | 51.75 | 51.88 | +0.02% | |
| 51.79 | 51.89 | 51.76 | 51.87 | +0.21% | |
| 51.82 | 51.83 | 51.71 | 51.76 | -0.02% | |
| 51.86 | 51.91 | 51.75 | 51.77 | -0.31% | |
| 51.89 | 51.96 | 51.86 | 51.93 | -0.04% | |
| 51.92 | 51.95 | 51.88 | 51.95 | +0.08% | |
| 51.92 | 51.95 | 51.83 | 51.91 | +0.06% | |
| 51.79 | 51.89 | 51.78 | 51.88 | +0.27% | |
| 51.62 | 51.75 | 51.61 | 51.74 | +0.06% | |
| 51.72 | 51.73 | 51.67 | 51.71 | -0.02% | |
| 51.76 | 51.79 | 51.70 | 51.72 | -0.56% | |
| 52.00 | 52.04 | 51.93 | 52.01 | +0.29% | |
| 51.86 | 51.91 | 51.82 | 51.86 | -0.08% | |
| 51.76 | 51.92 | 51.76 | 51.90 | +0.17% | |
| 51.89 | 51.91 | 51.77 | 51.81 | +0.12% | |
| 51.78 | 51.83 | 51.72 | 51.75 | -0.40% | |
| 52.06 | 52.12 | 51.94 | 51.96 | -0.06% | |
| 51.78 | 52.02 | 51.78 | 51.99 | +0.35% | |
| 51.93 | 51.94 | 51.78 | 51.81 | -0.10% | |
| 51.96 | 51.96 | 51.78 | 51.86 | -0.15% | |
| 52.01 | 52.01 | 51.89 | 51.94 | -0.08% | |
| 52.03 | 52.03 | 51.94 | 51.98 | -0.17% | |
| 52.01 | 52.09 | 51.99 | 52.07 | +0.21% | |
| 51.94 | 52.01 | 51.91 | 51.96 | +0.04% | |
| 51.89 | 51.95 | 51.88 | 51.94 | -0.78% | |
| 52.38 | 52.41 | 52.28 | 52.35 | -0.13% | |
| 52.29 | 52.42 | 52.24 | 52.42 | +0.25% | |
| 52.20 | 52.38 | 52.20 | 52.29 | +0.25% | |
| 52.11 | 52.18 | 52.07 | 52.16 | +0.27% | |
| 52.03 | 52.06 | 51.91 | 52.02 | +0.27% | |
| 51.93 | 51.97 | 51.84 | 51.88 | +0.10% | |
| 51.89 | 51.92 | 51.80 | 51.83 | +0.02% | |
| 51.89 | 51.90 | 51.78 | 51.82 | +0.04% | |
| 51.80 | 51.89 | 51.77 | 51.80 | +0.06% | |
| 51.93 | 51.93 | 51.76 | 51.77 | -0.21% | |
| 51.92 | 52.00 | 51.86 | 51.88 | -0.33% | |
| 52.08 | 52.10 | 52.03 | 52.05 | -0.12% | |
| 52.03 | 52.13 | 52.03 | 52.11 | +0.33% | |
| 51.92 | 51.99 | 51.92 | 51.94 | +0.06% | |
| 51.89 | 51.97 | 51.87 | 51.91 | -0.13% | |
| 51.94 | 51.99 | 51.92 | 51.98 | +0.41% | |
| 51.92 | 51.92 | 51.77 | 51.77 | -0.27% | |
| 51.85 | 52.02 | 51.84 | 51.91 | +0.12% | |
| 51.87 | 51.90 | 51.81 | 51.85 | -0.59% | |
| 52.34 | 52.34 | 52.14 | 52.16 | -0.25% | |
| 52.23 | 52.40 | 52.23 | 52.29 | -0.32% | |
| 52.69 | 52.70 | 52.45 | 52.46 | -0.44% | |
| 52.69 | 52.72 | 52.63 | 52.69 | 0.00% | |
| 52.64 | 52.71 | 52.57 | 52.69 | +0.11% | |
| 52.68 | 52.68 | 52.58 | 52.63 | +0.15% | |
| 52.57 | 52.63 | 52.55 | 52.55 | -0.11% | |
| 52.57 | 52.63 | 52.53 | 52.61 | +0.02% | |
| 52.66 | 52.70 | 52.59 | 52.60 | +0.04% | |
| 52.55 | 52.58 | 52.52 | 52.58 | +0.25% | |
| 52.48 | 52.49 | 52.42 | 52.45 | -0.13% | |
| 52.39 | 52.53 | 52.36 | 52.52 | +0.23% | |
| 52.50 | 52.54 | 52.33 | 52.40 | +0.02% | |
| 52.21 | 52.41 | 52.17 | 52.39 | +0.21% | |
| 52.12 | 52.29 | 52.11 | 52.28 | +0.33% | |
| 52.17 | 52.19 | 52.09 | 52.11 | +0.19% | |
| 52.04 | 52.06 | 51.97 | 52.01 | -0.13% | |
| 52.22 | 52.22 | 52.07 | 52.08 | — |