iShares 1-5 Year Investment Grade Corporate Bond ETF (IGSB) — Historique des cours
Au 2026-08-18 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-18 | 52.11 | 52.15 | 52.09 | 52.14 | +0.02% | 3,440,707 |
| 2026-08-17 | 52.15 | 52.17 | 52.13 | 52.13 | -0.04% | 1,870,400 |
| 2026-08-14 | 52.22 | 52.23 | 52.14 | 52.15 | -0.10% | 3,387,900 |
| 2026-08-13 | 52.20 | 52.24 | 52.18 | 52.20 | +0.17% | 1,606,300 |
| 2026-08-12 | 52.13 | 52.15 | 52.10 | 52.11 | +0.08% | 3,411,300 |
| 2026-08-11 | 52.09 | 52.10 | 52.06 | 52.07 | +0.06% | 2,700,800 |
| 2026-08-10 | 52.09 | 52.09 | 52.04 | 52.04 | -0.17% | 1,687,100 |
| 2026-08-07 | 52.16 | 52.16 | 52.10 | 52.13 | +0.13% | 1,516,000 |
| 2026-08-06 | 52.07 | 52.08 | 52.03 | 52.06 | -0.12% | 2,358,800 |
| 2026-08-05 | 52.12 | 52.13 | 52.08 | 52.12 | +0.00% | 3,469,200 |
| 2026-08-04 | 52.06 | 52.12 | 52.06 | 52.12 | +0.23% | 4,572,700 |
| 2026-08-03 | 51.99 | 52.01 | 51.98 | 52.00 | -0.31% | 2,258,600 |
| 2026-07-31 | 52.14 | 52.16 | 52.10 | 52.16 | -0.04% | 2,380,900 |
| 2026-07-30 | 52.18 | 52.21 | 52.16 | 52.18 | +0.08% | 7,572,100 |
| 2026-07-29 | 52.12 | 52.19 | 52.06 | 52.14 | +0.02% | 1,856,800 |
| 2026-07-28 | 52.11 | 52.17 | 52.10 | 52.13 | +0.13% | 2,098,700 |
| 2026-07-27 | 52.09 | 52.10 | 52.06 | 52.06 | +0.02% | 2,193,200 |
| 2026-07-24 | 52.04 | 52.07 | 52.02 | 52.05 | +0.08% | 1,678,300 |
| 2026-07-23 | 51.99 | 52.01 | 51.97 | 52.01 | -0.13% | 2,743,900 |
| 2026-07-22 | 52.09 | 52.11 | 52.06 | 52.08 | -0.08% | 1,851,200 |
| 2026-07-21 | 52.15 | 52.16 | 52.10 | 52.12 | -0.10% | 1,961,700 |
| 2026-07-20 | 52.20 | 52.21 | 52.15 | 52.17 | -0.08% | 2,057,400 |
| 2026-07-17 | 52.25 | 52.27 | 52.20 | 52.21 | +0.02% | 1,862,100 |
| 2026-07-16 | 52.19 | 52.22 | 52.19 | 52.20 | -0.04% | 2,533,700 |
| 2026-07-15 | 52.18 | 52.25 | 52.17 | 52.22 | +0.17% | 2,431,200 |
| 2026-07-14 | 52.12 | 52.16 | 52.10 | 52.13 | +0.17% | 1,724,000 |
| 2026-07-13 | 52.12 | 52.15 | 52.04 | 52.04 | -0.17% | 2,439,800 |
| 2026-07-10 | 52.19 | 52.19 | 52.12 | 52.13 | -0.08% | 5,087,200 |
| 2026-07-09 | 52.18 | 52.22 | 52.15 | 52.17 | +0.08% | 1,597,300 |
| 2026-07-08 | 52.15 | 52.15 | 52.09 | 52.13 | -0.08% | 2,490,900 |
| 2026-07-07 | 52.24 | 52.25 | 52.16 | 52.17 | -0.21% | 2,528,100 |
| 2026-07-06 | 52.25 | 52.29 | 52.23 | 52.28 | +0.06% | 1,880,200 |
| 2026-07-02 | 52.24 | 52.27 | 52.23 | 52.25 | +0.15% | 2,317,000 |
| 2026-07-01 | 52.18 | 52.22 | 52.17 | 52.17 | -0.46% | 3,746,500 |
| 2026-06-30 | 52.43 | 52.45 | 52.40 | 52.41 | -0.13% | 15,140,500 |
| 2026-06-29 | 52.44 | 52.48 | 52.43 | 52.48 | +0.04% | 3,198,300 |
| 2026-06-26 | 52.44 | 52.48 | 52.42 | 52.46 | +0.11% | 1,818,100 |
| 2026-06-25 | 52.42 | 52.44 | 52.39 | 52.40 | +0.08% | 2,362,600 |
| 2026-06-24 | 52.36 | 52.39 | 52.34 | 52.36 | +0.15% | 2,252,300 |
| 2026-06-23 | 52.28 | 52.32 | 52.28 | 52.28 | +0.10% | 3,952,200 |
| 2026-06-22 | 52.25 | 52.26 | 52.22 | 52.23 | -0.13% | 2,399,900 |
| 2026-06-18 | 52.32 | 52.35 | 52.28 | 52.30 | +0.19% | 1,444,500 |
| 2026-06-17 | 52.38 | 52.40 | 52.19 | 52.20 | -0.32% | 1,819,900 |
| 2026-06-16 | 52.38 | 52.41 | 52.35 | 52.37 | +0.00% | 1,791,900 |
| 2026-06-15 | 52.41 | 52.43 | 52.36 | 52.37 | +0.06% | 4,063,200 |
| 2026-06-12 | 52.33 | 52.36 | 52.28 | 52.34 | -0.02% | 1,766,700 |
| 2026-06-11 | 52.20 | 52.36 | 52.19 | 52.35 | +0.31% | 2,617,400 |
| 2026-06-10 | 52.24 | 52.25 | 52.18 | 52.19 | -0.06% | 7,130,900 |
| 2026-06-09 | 52.20 | 52.23 | 52.16 | 52.22 | +0.12% | 4,050,600 |
| 2026-06-08 | 52.18 | 52.21 | 52.14 | 52.16 | +0.04% | 1,470,500 |
| 2026-06-05 | 52.20 | 52.20 | 52.12 | 52.14 | -0.31% | 1,956,700 |
| 2026-06-04 | 52.32 | 52.33 | 52.27 | 52.30 | +0.08% | 4,891,700 |
| 2026-06-03 | 52.24 | 52.26 | 52.21 | 52.26 | -0.06% | 4,057,900 |
| 2026-06-02 | 52.32 | 52.33 | 52.27 | 52.29 | -0.02% | 1,987,100 |
| 2026-06-01 | 52.24 | 52.30 | 52.20 | 52.30 | -0.46% | 1,652,600 |
| 2026-05-29 | 52.51 | 52.61 | 52.50 | 52.54 | +0.11% | 11,240,300 |
| 2026-05-28 | 52.44 | 52.52 | 52.42 | 52.48 | +0.10% | 1,845,900 |
| 2026-05-27 | 52.44 | 52.46 | 52.42 | 52.43 | +0.02% | 2,197,600 |
| 2026-05-26 | 52.43 | 52.44 | 52.37 | 52.42 | +0.19% | 3,635,000 |
| 2026-05-22 | 52.37 | 52.38 | 52.28 | 52.32 | +0.00% | 2,113,600 |
| 2026-05-21 | 52.27 | 52.34 | 52.22 | 52.32 | +0.00% | 2,813,500 |
| 2026-05-20 | 52.18 | 52.35 | 52.17 | 52.32 | +0.29% | 2,754,600 |
| 2026-05-19 | 52.19 | 52.22 | 52.13 | 52.17 | -0.15% | 3,172,100 |
| 2026-05-18 | 52.30 | 52.32 | 52.22 | 52.25 | +0.00% | 2,272,000 |
| 2026-05-15 | 52.28 | 52.29 | 52.23 | 52.25 | -0.19% | 3,241,300 |
| 2026-05-14 | 52.44 | 52.44 | 52.35 | 52.35 | -0.06% | 1,692,100 |
| 2026-05-13 | 52.37 | 52.41 | 52.33 | 52.38 | +0.00% | 2,732,900 |
| 2026-05-12 | 52.38 | 52.39 | 52.34 | 52.38 | -0.08% | 3,003,000 |
| 2026-05-11 | 52.47 | 52.48 | 52.42 | 52.42 | -0.13% | 1,858,500 |
| 2026-05-08 | 52.48 | 52.50 | 52.45 | 52.49 | +0.13% | 3,078,400 |
| 2026-05-07 | 52.53 | 52.55 | 52.39 | 52.42 | -0.10% | 4,096,700 |
| 2026-05-06 | 52.47 | 52.50 | 52.45 | 52.47 | +0.21% | 2,748,400 |
| 2026-05-05 | 52.36 | 52.41 | 52.35 | 52.36 | +0.08% | 5,949,600 |
| 2026-05-04 | 52.36 | 52.38 | 52.27 | 52.32 | -0.11% | 2,084,000 |
| 2026-05-01 | 52.38 | 52.47 | 52.37 | 52.38 | -0.40% | 1,277,100 |
| 2026-04-30 | 52.58 | 52.60 | 52.54 | 52.59 | +0.19% | 9,785,200 |
| 2026-04-29 | 52.58 | 52.58 | 52.48 | 52.49 | -0.23% | 3,350,100 |
| 2026-04-28 | 52.62 | 52.63 | 52.59 | 52.61 | -0.08% | 5,078,700 |
| 2026-04-27 | 52.67 | 52.69 | 52.62 | 52.65 | -0.04% | 2,664,900 |
| 2026-04-24 | 52.64 | 52.71 | 52.61 | 52.67 | +0.11% | 3,769,700 |
| 2026-04-23 | 52.68 | 52.69 | 52.57 | 52.61 | -0.08% | 1,269,000 |
| 2026-04-22 | 52.69 | 52.70 | 52.65 | 52.65 | +0.02% | 1,457,300 |
| 2026-04-21 | 52.70 | 52.71 | 52.63 | 52.64 | -0.17% | 3,354,200 |
| 2026-04-20 | 52.73 | 52.74 | 52.70 | 52.73 | +0.04% | 1,889,900 |
| 2026-04-17 | 52.74 | 52.77 | 52.71 | 52.71 | +0.21% | 4,484,200 |
| 2026-04-16 | 52.66 | 52.67 | 52.59 | 52.60 | -0.09% | 2,304,900 |
| 2026-04-15 | 52.65 | 52.66 | 52.62 | 52.65 | -0.04% | 2,425,300 |
| 2026-04-14 | 52.61 | 52.67 | 52.60 | 52.67 | +0.13% | 1,254,800 |
| 2026-04-13 | 52.51 | 52.60 | 52.51 | 52.60 | +0.15% | 1,493,000 |
| 2026-04-10 | 52.56 | 52.59 | 52.51 | 52.52 | -0.10% | 2,003,200 |
| 2026-04-09 | 52.50 | 52.62 | 52.50 | 52.57 | +0.06% | 4,315,800 |
| 2026-04-08 | 52.60 | 52.62 | 52.51 | 52.54 | +0.15% | 2,928,300 |
| 2026-04-07 | 52.41 | 52.47 | 52.31 | 52.46 | +0.13% | 2,754,800 |
| 2026-04-06 | 52.37 | 52.43 | 52.37 | 52.39 | -0.11% | 2,839,400 |
| 2026-04-02 | 52.35 | 52.49 | 52.35 | 52.45 | +0.08% | 5,082,300 |
| 2026-04-01 | 52.37 | 52.42 | 52.37 | 52.41 | -0.29% | 4,700,700 |
| 2026-03-31 | 52.54 | 52.61 | 52.51 | 52.56 | +0.27% | 5,445,700 |
| 2026-03-30 | 52.44 | 52.48 | 52.41 | 52.42 | +0.21% | 4,112,700 |
| 2026-03-27 | 52.25 | 52.34 | 52.24 | 52.31 | +0.10% | 4,550,700 |
| 2026-03-26 | 52.37 | 52.42 | 52.25 | 52.26 | -0.36% | 6,323,600 |
| 2026-03-25 | 52.47 | 52.50 | 52.43 | 52.45 | +0.13% | 4,351,700 |
| 2026-03-24 | 52.36 | 52.46 | 52.35 | 52.38 | -0.15% | 4,844,900 |
| 2026-03-23 | 52.38 | 52.53 | 52.36 | 52.46 | +0.25% | 7,189,600 |
| 2026-03-20 | 52.45 | 52.46 | 52.33 | 52.33 | -0.40% | 7,826,400 |
| 2026-03-19 | 52.39 | 52.58 | 52.35 | 52.54 | +0.10% | 5,843,200 |
| 2026-03-18 | 52.60 | 52.62 | 52.48 | 52.49 | -0.28% | 6,594,400 |
| 2026-03-17 | 52.60 | 52.64 | 52.59 | 52.64 | +0.17% | 7,290,300 |
| 2026-03-16 | 52.59 | 52.60 | 52.51 | 52.55 | +0.17% | 8,359,100 |
| 2026-03-13 | 52.58 | 52.61 | 52.44 | 52.46 | -0.08% | 4,773,200 |
| 2026-03-12 | 52.64 | 52.64 | 52.46 | 52.50 | -0.40% | 4,547,600 |
| 2026-03-11 | 52.77 | 52.77 | 52.68 | 52.71 | -0.19% | 3,476,300 |
| 2026-03-10 | 52.80 | 52.89 | 52.79 | 52.81 | -0.08% | 3,954,700 |
| 2026-03-09 | 52.77 | 52.87 | 52.74 | 52.85 | +0.09% | 2,872,800 |
| 2026-03-06 | 52.78 | 52.87 | 52.75 | 52.80 | -0.06% | 3,178,200 |
| 2026-03-05 | 52.84 | 52.85 | 52.79 | 52.83 | -0.08% | 2,059,000 |
| 2026-03-04 | 52.92 | 52.95 | 52.87 | 52.87 | -0.08% | 3,324,100 |
| 2026-03-03 | 52.81 | 52.95 | 52.79 | 52.91 | -0.02% | 5,282,400 |
| 2026-03-02 | 52.97 | 52.97 | 52.89 | 52.92 | -0.58% | 4,043,300 |
| 2026-02-27 | 53.22 | 53.25 | 53.20 | 53.23 | +0.08% | 3,378,400 |
| 2026-02-26 | 53.14 | 53.19 | 53.14 | 53.19 | +0.04% | 1,719,800 |
| 2026-02-25 | 53.15 | 53.18 | 53.14 | 53.17 | +0.00% | 2,764,300 |
| 2026-02-24 | 53.15 | 53.18 | 53.13 | 53.17 | -0.04% | 2,132,100 |
| 2026-02-23 | 53.15 | 53.20 | 53.13 | 53.19 | +0.11% | 1,635,800 |
| 2026-02-20 | 53.14 | 53.15 | 53.11 | 53.13 | +0.00% | 1,776,500 |
| 2026-02-19 | 53.10 | 53.13 | 53.09 | 53.13 | +0.04% | 2,893,100 |
| 2026-02-18 | 53.11 | 53.13 | 53.10 | 53.11 | -0.02% | 2,525,000 |
| 2026-02-17 | 53.12 | 53.14 | 53.10 | 53.12 | -0.02% | 2,843,800 |
| 2026-02-13 | 53.13 | 53.14 | 53.10 | 53.13 | +0.15% | 2,773,500 |
| 2026-02-12 | 53.01 | 53.06 | 53.00 | 53.05 | +0.11% | 2,383,800 |
| 2026-02-11 | 52.97 | 53.01 | 52.96 | 52.99 | -0.08% | 2,522,500 |
| 2026-02-10 | 53.03 | 53.05 | 53.02 | 53.03 | +0.08% | 2,128,500 |
| 2026-02-09 | 52.98 | 53.01 | 52.97 | 52.99 | +0.02% | 3,185,400 |
| 2026-02-06 | 52.98 | 53.00 | 52.94 | 52.98 | -0.02% | 4,721,700 |
| 2026-02-05 | 52.93 | 52.99 | 52.91 | 52.99 | +0.25% | 3,442,700 |
| 2026-02-04 | 52.84 | 52.87 | 52.83 | 52.86 | +0.00% | 2,672,600 |
| 2026-02-03 | 52.84 | 52.87 | 52.83 | 52.86 | +0.00% | 5,346,300 |
| 2026-02-02 | 52.92 | 52.92 | 52.85 | 52.86 | -0.47% | 3,090,400 |
| 2026-01-30 | 53.06 | 53.12 | 53.06 | 53.11 | +0.11% | 11,354,400 |
| 2026-01-29 | 53.03 | 53.07 | 53.01 | 53.05 | +0.04% | 3,080,100 |
| 2026-01-28 | 53.04 | 53.04 | 52.99 | 53.03 | +0.02% | 2,489,600 |
| 2026-01-27 | 53.00 | 53.04 | 52.99 | 53.02 | +0.06% | 6,324,400 |
| 2026-01-26 | 52.98 | 53.01 | 52.98 | 52.99 | +0.02% | 3,145,500 |
| 2026-01-23 | 52.94 | 52.99 | 52.93 | 52.98 | +0.06% | 3,384,900 |
| 2026-01-22 | 52.93 | 52.95 | 52.92 | 52.95 | +0.00% | 4,950,100 |
| 2026-01-21 | 52.91 | 52.96 | 52.91 | 52.95 | +0.13% | 2,644,500 |
| 2026-01-20 | 52.88 | 52.91 | 52.87 | 52.88 | -0.08% | 4,530,700 |
| 2026-01-16 | 52.95 | 52.96 | 52.89 | 52.92 | -0.04% | 3,431,900 |
| 2026-01-15 | 52.97 | 52.97 | 52.93 | 52.94 | -0.06% | 2,648,300 |
| 2026-01-14 | 52.97 | 52.99 | 52.96 | 52.97 | +0.02% | 7,362,600 |
| 2026-01-13 | 52.94 | 52.96 | 52.92 | 52.96 | +0.11% | 3,047,600 |
| 2026-01-12 | 52.89 | 52.92 | 52.88 | 52.90 | -0.02% | 10,260,700 |
| 2026-01-09 | 52.92 | 52.94 | 52.89 | 52.91 | +0.00% | 4,469,100 |
| 2026-01-08 | 52.92 | 52.94 | 52.90 | 52.91 | -0.04% | 3,999,500 |
| 2026-01-07 | 52.98 | 52.98 | 52.93 | 52.93 | -0.02% | 4,851,500 |
| 2026-01-06 | 52.94 | 52.95 | 52.91 | 52.94 | +0.00% | 8,930,400 |
| 2026-01-05 | 52.94 | 52.95 | 52.91 | 52.94 | +0.09% | 3,161,100 |
| 2026-01-02 | 52.89 | 52.92 | 52.87 | 52.89 | +0.02% | 2,282,100 |
| 2025-12-31 | 52.91 | 52.93 | 52.86 | 52.88 | -0.09% | 2,377,600 |
| 2025-12-30 | 52.91 | 52.95 | 52.89 | 52.93 | +0.00% | 2,999,700 |
| 2025-12-29 | 52.90 | 52.93 | 52.88 | 52.93 | +0.06% | 1,486,600 |
| 2025-12-26 | 52.89 | 52.90 | 52.86 | 52.90 | +0.09% | 2,622,600 |
| 2025-12-24 | 52.81 | 52.85 | 52.79 | 52.85 | +0.15% | 1,248,600 |
| 2025-12-23 | 52.74 | 52.79 | 52.73 | 52.77 | -0.04% | 1,841,100 |
| 2025-12-22 | 52.80 | 52.82 | 52.77 | 52.79 | -0.02% | 2,552,600 |
| 2025-12-19 | 52.81 | 52.81 | 52.79 | 52.80 | -0.41% | 2,180,800 |
| 2025-12-18 | 53.02 | 53.04 | 52.99 | 53.02 | +0.13% | 6,243,600 |
| 2025-12-17 | 52.95 | 52.97 | 52.93 | 52.95 | -0.04% | 5,034,500 |
| 2025-12-16 | 52.92 | 52.98 | 52.91 | 52.97 | +0.09% | 2,711,500 |
| 2025-12-15 | 52.93 | 52.96 | 52.89 | 52.92 | +0.09% | 5,101,000 |
| 2025-12-12 | 52.88 | 52.91 | 52.87 | 52.87 | -0.09% | 1,374,500 |
| 2025-12-11 | 52.94 | 52.97 | 52.90 | 52.92 | +0.00% | 2,569,400 |
| 2025-12-10 | 52.79 | 52.92 | 52.78 | 52.92 | +0.23% | 2,431,100 |
| 2025-12-09 | 52.85 | 52.86 | 52.78 | 52.80 | -0.06% | 2,073,200 |
| 2025-12-08 | 52.87 | 52.87 | 52.80 | 52.83 | -0.06% | 1,985,500 |
| 2025-12-05 | 52.90 | 52.91 | 52.84 | 52.86 | -0.04% | 1,585,800 |
| 2025-12-04 | 52.91 | 52.91 | 52.87 | 52.88 | -0.09% | 4,334,400 |
| 2025-12-03 | 52.91 | 52.94 | 52.89 | 52.93 | +0.11% | 2,264,800 |
| 2025-12-02 | 52.86 | 52.89 | 52.85 | 52.87 | +0.04% | 2,392,600 |
| 2025-12-01 | 52.85 | 52.87 | 52.83 | 52.85 | -0.49% | 1,367,500 |
| 2025-11-28 | 53.14 | 53.15 | 53.09 | 53.11 | -0.04% | 1,180,800 |
| 2025-11-26 | 53.10 | 53.14 | 53.07 | 53.13 | +0.06% | 1,521,100 |
| 2025-11-25 | 53.04 | 53.13 | 53.04 | 53.10 | +0.17% | 2,623,500 |
| 2025-11-24 | 53.02 | 53.04 | 52.99 | 53.01 | +0.04% | 3,452,600 |
| 2025-11-21 | 52.99 | 53.01 | 52.94 | 52.99 | +0.17% | 3,765,800 |
| 2025-11-20 | 52.92 | 52.95 | 52.89 | 52.90 | +0.04% | 2,495,700 |
| 2025-11-19 | 52.92 | 52.93 | 52.86 | 52.88 | +0.02% | 1,694,000 |
| 2025-11-18 | 52.90 | 52.92 | 52.86 | 52.87 | +0.06% | 4,172,500 |
| 2025-11-17 | 52.84 | 52.87 | 52.83 | 52.84 | +0.04% | 1,855,300 |
| 2025-11-14 | 52.89 | 52.89 | 52.82 | 52.82 | -0.06% | 2,398,300 |
| 2025-11-13 | 52.86 | 52.89 | 52.84 | 52.85 | -0.11% | 1,752,600 |
| 2025-11-12 | 52.93 | 52.93 | 52.89 | 52.91 | -0.06% | 2,308,900 |
| 2025-11-11 | 52.91 | 52.96 | 52.89 | 52.94 | +0.17% | 1,244,800 |
| 2025-11-10 | 52.87 | 52.89 | 52.85 | 52.85 | -0.04% | 4,300,200 |
| 2025-11-07 | 52.85 | 52.90 | 52.85 | 52.87 | +0.02% | 6,577,200 |
| 2025-11-06 | 52.85 | 52.87 | 52.83 | 52.86 | +0.19% | 2,984,100 |
| 2025-11-05 | 52.84 | 52.84 | 52.76 | 52.76 | -0.09% | 2,827,800 |
| 2025-11-04 | 52.79 | 52.87 | 52.79 | 52.81 | +0.02% | 1,835,800 |
| 2025-11-03 | 52.81 | 52.81 | 52.78 | 52.80 | -0.40% | 3,249,900 |
| 2025-10-31 | 53.04 | 53.07 | 53.01 | 53.01 | -0.02% | 5,267,400 |
| 2025-10-30 | 53.00 | 53.06 | 52.98 | 53.02 | -0.06% | 1,830,100 |
| 2025-10-29 | 53.18 | 53.18 | 53.04 | 53.05 | -0.24% | 2,265,000 |
| 2025-10-28 | 53.16 | 53.18 | 53.13 | 53.18 | +0.04% | 2,063,300 |
| 2025-10-27 | 53.16 | 53.17 | 53.12 | 53.16 | +0.00% | 9,488,000 |
| 2025-10-24 | 53.17 | 53.17 | 53.11 | 53.16 | +0.09% | 1,208,400 |
| 2025-10-23 | 53.14 | 53.15 | 53.10 | 53.11 | -0.06% | 7,673,400 |
| 2025-10-22 | 53.14 | 53.15 | 53.11 | 53.14 | +0.00% | 1,657,000 |
| 2025-10-21 | 53.17 | 53.17 | 53.13 | 53.14 | +0.04% | 3,287,700 |
| 2025-10-20 | 53.12 | 53.14 | 53.10 | 53.12 | +0.08% | 2,239,500 |
| 2025-10-17 | 53.12 | 53.12 | 53.08 | 53.08 | -0.09% | 3,901,500 |
| 2025-10-16 | 53.05 | 53.14 | 53.04 | 53.13 | +0.13% | 2,506,100 |
| 2025-10-15 | 53.08 | 53.09 | 53.01 | 53.06 | +0.02% | 3,488,900 |
| 2025-10-14 | 52.95 | 53.07 | 52.95 | 53.05 | +0.06% | 2,292,200 |
| 2025-10-13 | 52.97 | 53.02 | 52.94 | 53.02 | +0.17% | 955,700 |
| 2025-10-10 | 52.95 | 52.96 | 52.90 | 52.93 | +0.09% | 2,291,700 |
| 2025-10-09 | 52.90 | 52.90 | 52.86 | 52.88 | -0.04% | 2,406,100 |
| 2025-10-08 | 52.94 | 52.96 | 52.90 | 52.90 | -0.08% | 2,367,200 |
| 2025-10-07 | 52.91 | 52.95 | 52.89 | 52.94 | +0.11% | 1,708,700 |
| 2025-10-06 | 52.90 | 52.92 | 52.88 | 52.88 | -0.08% | 1,691,100 |
| 2025-10-03 | 52.96 | 52.97 | 52.91 | 52.92 | -0.06% | 1,313,300 |
| 2025-10-02 | 52.92 | 52.95 | 52.90 | 52.95 | +0.02% | 3,527,100 |
| 2025-10-01 | 52.92 | 52.95 | 52.88 | 52.94 | -0.17% | 2,918,800 |
| 2025-09-30 | 53.03 | 53.06 | 53.03 | 53.03 | +0.04% | 1,930,000 |
| 2025-09-29 | 52.98 | 53.03 | 52.98 | 53.01 | +0.06% | 1,681,000 |
| 2025-09-26 | 52.96 | 52.98 | 52.94 | 52.98 | +0.09% | 2,223,200 |
| 2025-09-25 | 52.96 | 52.96 | 52.89 | 52.93 | -0.17% | 1,772,200 |
| 2025-09-24 | 53.06 | 53.06 | 53.00 | 53.02 | -0.06% | 1,596,700 |
| 2025-09-23 | 53.06 | 53.08 | 53.03 | 53.05 | +0.06% | 1,723,800 |
| 2025-09-22 | 53.08 | 53.09 | 53.02 | 53.02 | -0.11% | 2,505,700 |
| 2025-09-19 | 53.06 | 53.08 | 53.04 | 53.08 | +0.06% | 1,686,600 |
| 2025-09-18 | 53.05 | 53.06 | 53.01 | 53.05 | -0.04% | 2,327,700 |
| 2025-09-17 | 53.11 | 53.16 | 53.03 | 53.07 | -0.08% | 2,241,300 |
| 2025-09-16 | 53.11 | 53.12 | 53.09 | 53.11 | +0.06% | 2,097,700 |
| 2025-09-15 | 53.08 | 53.10 | 53.08 | 53.08 | +0.06% | 1,506,300 |
| 2025-09-12 | 53.05 | 53.05 | 53.00 | 53.05 | +0.00% | 2,150,100 |
| 2025-09-11 | 53.05 | 53.09 | 53.04 | 53.05 | +0.08% | 3,614,100 |
| 2025-09-10 | 53.03 | 53.05 | 53.00 | 53.01 | +0.04% | 3,024,000 |
| 2025-09-09 | 53.03 | 53.05 | 52.98 | 52.99 | -0.04% | 2,368,300 |
| 2025-09-08 | 53.05 | 53.06 | 53.01 | 53.01 | +0.02% | 1,484,700 |
| 2025-09-05 | 53.06 | 53.08 | 52.99 | 53.00 | +0.15% | 1,390,400 |
| 2025-09-04 | 52.88 | 52.93 | 52.86 | 52.92 | +0.17% | 2,483,600 |
| 2025-09-03 | 52.77 | 52.84 | 52.75 | 52.83 | +0.13% | 1,269,100 |
| 2025-09-02 | 52.72 | 52.77 | 52.71 | 52.76 | -0.43% | 1,122,300 |
| 2025-08-29 | 52.99 | 53.01 | 52.97 | 52.99 | +0.00% | 3,015,900 |
| 2025-08-28 | 52.97 | 53.00 | 52.97 | 52.99 | -0.04% | 2,532,900 |
| 2025-08-27 | 52.94 | 53.01 | 52.93 | 53.01 | +0.13% | 2,885,300 |
| 2025-08-26 | 52.92 | 52.95 | 52.91 | 52.94 | +0.11% | 1,654,700 |
| 2025-08-25 | 52.89 | 52.91 | 52.87 | 52.88 | -0.11% | 9,948,600 |
| 2025-08-22 | 52.79 | 52.96 | 52.78 | 52.94 | +0.36% | 1,534,300 |
| 2025-08-21 | 52.81 | 52.81 | 52.74 | 52.75 | -0.15% | 1,234,200 |
| 2025-08-20 | 52.82 | 52.86 | 52.81 | 52.83 | +0.00% | 2,887,200 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Nov (+1.07%). Pire mois : Oct (-0.24%). Sur 4 ans de données quotidiennes (2023–2026).
FAQ · à partir des données de cours actuelles · au 2026-08-18
Réponses rapides
Quel est le dernier cours de clôture de iShares 1-5 Year Investment Grade Corporate Bond ETF (IGSB) ?
52.14 le 2026-08-18, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de IGSB ?
Plus haut à 53.25 et plus bas à 51.97 sur les 52 dernières semaines, au 2026-08-18.
Quel est historiquement le mois le plus fort et le plus faible de iShares 1-5 Year Investment Grade Corporate Bond ETF ?
Historiquement, le mois le plus fort de IGSB a été Nov (moyenne +1.07%) et le plus faible Oct (moyenne -0.24%), sur 4 ans de données quotidiennes (2023–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
4 ans (2023–2026), calculés à partir de 765 bougies quotidiennes du data lake Closelook.