iShares 5-10 Year Investment Grade Corporate Bond ETF（IGIB）— 株価履歴

2026-08-18 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-08-18	52.07	52.19	52.03	52.18	+0.08%	3,311,045
2026-08-17	52.21	52.25	52.12	52.14	-0.23%	1,623,300
2026-08-14	52.39	52.41	52.24	52.26	-0.29%	1,239,100
2026-08-13	52.41	52.52	52.39	52.41	+0.33%	2,896,300
2026-08-12	52.33	52.34	52.22	52.24	+0.11%	3,684,900
2026-08-11	52.24	52.29	52.17	52.18	+0.04%	2,499,800
2026-08-10	52.26	52.28	52.15	52.16	-0.42%	1,871,500
2026-08-07	52.45	52.47	52.32	52.38	+0.17%	1,695,000
2026-08-06	52.33	52.35	52.24	52.29	-0.27%	1,884,100
2026-08-05	52.42	52.49	52.38	52.43	+0.00%	1,314,900
2026-08-04	52.34	52.44	52.33	52.43	+0.46%	1,530,000
2026-08-03	52.14	52.23	52.12	52.19	-0.19%	1,583,100
2026-07-31	52.28	52.31	52.18	52.29	-0.11%	3,309,100
2026-07-30	52.34	52.42	52.33	52.35	+0.15%	3,164,200
2026-07-29	52.40	52.47	52.27	52.27	-0.34%	2,742,300
2026-07-28	52.37	52.51	52.37	52.45	+0.23%	2,129,700
2026-07-27	52.34	52.38	52.30	52.33	+0.19%	1,725,100
2026-07-24	52.25	52.33	52.21	52.23	+0.08%	2,061,500
2026-07-23	52.17	52.24	52.15	52.19	-0.34%	3,437,200
2026-07-22	52.44	52.45	52.36	52.37	-0.19%	1,751,000
2026-07-21	52.53	52.53	52.44	52.47	-0.19%	1,288,800
2026-07-20	52.70	52.71	52.55	52.57	-0.25%	2,534,400
2026-07-17	52.75	52.81	52.69	52.70	+0.04%	3,078,700
2026-07-16	52.62	52.71	52.61	52.68	-0.08%	2,190,200
2026-07-15	52.58	52.75	52.58	52.72	+0.29%	1,439,700
2026-07-14	52.55	52.62	52.49	52.57	+0.29%	1,732,300
2026-07-13	52.55	52.60	52.41	52.42	-0.42%	1,975,900
2026-07-10	52.72	52.72	52.60	52.64	-0.13%	5,873,100
2026-07-09	52.69	52.81	52.67	52.71	+0.13%	2,410,000
2026-07-08	52.65	52.67	52.54	52.64	-0.15%	3,959,100
2026-07-07	52.90	52.91	52.69	52.72	-0.53%	3,573,700
2026-07-06	53.00	53.01	52.91	53.00	+0.09%	1,981,300
2026-07-02	52.92	52.99	52.90	52.95	+0.13%	3,048,100
2026-07-01	52.84	52.94	52.81	52.88	-0.55%	6,292,700
2026-06-30	53.29	53.32	53.15	53.17	-0.39%	6,518,000
2026-06-29	53.33	53.38	53.29	53.38	+0.13%	6,770,300
2026-06-26	53.23	53.35	53.22	53.31	+0.11%	2,617,800
2026-06-25	53.27	53.32	53.23	53.25	+0.13%	2,567,000
2026-06-24	53.16	53.24	53.13	53.18	+0.36%	1,435,900
2026-06-23	52.94	53.06	52.94	52.99	+0.08%	1,713,900
2026-06-22	52.91	52.95	52.88	52.95	-0.19%	1,353,600
2026-06-18	53.15	53.17	53.03	53.05	+0.28%	2,050,600
2026-06-17	53.13	53.19	52.88	52.90	-0.43%	3,694,500
2026-06-16	53.12	53.20	53.09	53.13	+0.09%	1,437,800
2026-06-15	53.17	53.19	53.06	53.08	+0.09%	1,542,800
2026-06-12	52.99	53.07	52.91	53.03	-0.06%	1,601,500
2026-06-11	52.82	53.10	52.75	53.06	+0.64%	2,446,200
2026-06-10	52.82	52.85	52.70	52.72	-0.15%	2,222,500
2026-06-09	52.78	52.83	52.67	52.80	+0.23%	2,809,500
2026-06-08	52.78	52.83	52.67	52.68	-0.02%	2,047,600
2026-06-05	52.81	52.83	52.68	52.69	-0.57%	2,592,100
2026-06-04	53.02	53.06	52.97	52.99	+0.13%	1,375,300
2026-06-03	52.90	52.94	52.85	52.92	-0.19%	3,030,300
2026-06-02	53.09	53.09	53.00	53.02	-0.02%	2,910,400
2026-06-01	52.90	53.04	52.84	53.03	-0.54%	2,843,000
2026-05-29	53.31	53.37	53.27	53.32	+0.15%	2,357,400
2026-05-28	53.14	53.30	53.09	53.24	+0.23%	3,919,500
2026-05-27	53.12	53.19	53.08	53.12	+0.09%	1,750,900
2026-05-26	53.12	53.14	53.02	53.07	+0.38%	2,156,600
2026-05-22	52.96	52.97	52.79	52.87	+0.08%	1,606,700
2026-05-21	52.66	52.86	52.59	52.83	+0.08%	2,206,100
2026-05-20	52.49	52.83	52.47	52.79	+0.63%	3,131,800
2026-05-19	52.50	52.57	52.38	52.46	-0.38%	2,475,800
2026-05-18	52.80	52.85	52.61	52.66	-0.17%	3,595,500
2026-05-15	52.79	52.80	52.70	52.75	-0.53%	3,536,800
2026-05-14	53.15	53.18	53.03	53.03	-0.09%	1,613,400
2026-05-13	53.05	53.09	52.96	53.08	+0.04%	2,456,700
2026-05-12	53.09	53.12	53.01	53.06	-0.26%	1,611,400
2026-05-11	53.26	53.30	53.19	53.20	-0.21%	3,995,200
2026-05-08	53.32	53.34	53.26	53.31	+0.32%	1,760,800
2026-05-07	53.38	53.38	53.11	53.14	-0.30%	2,481,100
2026-05-06	53.29	53.34	53.25	53.30	+0.45%	1,592,800
2026-05-05	53.05	53.15	53.04	53.06	+0.17%	1,703,000
2026-05-04	53.06	53.06	52.83	52.97	-0.26%	2,027,100
2026-05-01	53.10	53.27	53.06	53.11	-0.34%	2,239,800
2026-04-30	53.28	53.34	53.21	53.29	+0.21%	4,946,000
2026-04-29	53.31	53.31	53.11	53.18	-0.41%	1,578,000
2026-04-28	53.34	53.41	53.31	53.40	-0.07%	1,799,200
2026-04-27	53.52	53.54	53.39	53.44	-0.17%	1,484,400
2026-04-24	53.47	53.59	53.41	53.53	+0.09%	3,543,000
2026-04-23	53.59	53.63	53.37	53.48	-0.21%	1,352,300
2026-04-22	53.65	53.68	53.58	53.59	+0.15%	1,883,300
2026-04-21	53.61	53.67	53.51	53.51	-0.35%	5,471,000
2026-04-20	53.71	53.72	53.61	53.70	-0.02%	2,389,600
2026-04-17	53.72	53.79	53.66	53.71	+0.51%	2,307,900
2026-04-16	53.64	53.64	53.43	53.44	-0.28%	2,082,700
2026-04-15	53.60	53.60	53.53	53.59	-0.07%	2,043,700
2026-04-14	53.52	53.65	53.48	53.63	+0.28%	1,953,900
2026-04-13	53.30	53.50	53.29	53.48	+0.28%	1,758,200
2026-04-10	53.44	53.44	53.31	53.33	-0.17%	1,391,800
2026-04-09	53.36	53.52	53.27	53.42	+0.09%	2,809,700
2026-04-08	53.56	53.56	53.32	53.37	+0.34%	2,938,600
2026-04-07	53.11	53.23	52.90	53.19	+0.19%	3,381,600
2026-04-06	53.09	53.21	53.07	53.09	-0.19%	1,974,900
2026-04-02	52.96	53.27	52.95	53.19	+0.28%	2,606,800
2026-04-01	52.97	53.13	52.97	53.04	-0.34%	3,562,600
2026-03-31	53.14	53.29	53.06	53.22	+0.55%	3,474,700
2026-03-30	52.96	53.03	52.89	52.93	+0.51%	2,674,700
2026-03-27	52.61	52.76	52.55	52.66	-0.15%	3,499,600
2026-03-26	52.95	53.04	52.72	52.74	-0.75%	4,871,300
2026-03-25	53.23	53.24	53.09	53.14	+0.36%	3,415,200
2026-03-24	52.89	53.08	52.84	52.95	-0.23%	4,103,900
2026-03-23	52.91	53.22	52.88	53.07	+0.49%	5,113,000
2026-03-20	53.13	53.15	52.80	52.81	-0.99%	5,191,300
2026-03-19	53.05	53.39	53.02	53.34	+0.28%	5,481,500
2026-03-18	53.42	53.47	53.19	53.19	-0.58%	6,468,900
2026-03-17	53.39	53.50	53.38	53.50	+0.45%	7,463,000
2026-03-16	53.29	53.37	53.19	53.26	+0.40%	3,853,300
2026-03-13	53.31	53.36	53.00	53.05	-0.28%	7,645,300
2026-03-12	53.41	53.41	53.11	53.20	-0.54%	5,635,000
2026-03-11	53.67	53.67	53.44	53.49	-0.50%	3,718,300
2026-03-10	53.94	53.97	53.75	53.76	-0.37%	3,441,000
2026-03-09	53.67	53.99	53.66	53.96	+0.35%	4,438,200
2026-03-06	53.73	53.92	53.64	53.77	-0.26%	3,868,700
2026-03-05	53.89	53.94	53.81	53.91	-0.30%	3,985,900
2026-03-04	54.09	54.16	54.05	54.07	+0.00%	2,250,400
2026-03-03	53.82	54.16	53.80	54.07	-0.07%	4,325,900
2026-03-02	54.13	54.13	54.01	54.11	-0.73%	2,839,200
2026-02-27	54.52	54.58	54.49	54.51	+0.07%	2,258,600
2026-02-26	54.42	54.48	54.40	54.47	+0.11%	1,985,300
2026-02-25	54.40	54.46	54.40	54.41	-0.06%	1,920,500
2026-02-24	54.42	54.48	54.38	54.44	-0.11%	2,728,500
2026-02-23	54.41	54.52	54.39	54.50	+0.24%	3,889,300
2026-02-20	54.37	54.40	54.30	54.37	+0.02%	2,131,900
2026-02-19	54.29	54.37	54.28	54.36	+0.06%	1,551,800
2026-02-18	54.33	54.37	54.30	54.33	-0.09%	2,327,300
2026-02-17	54.34	54.39	54.31	54.38	+0.06%	3,127,300
2026-02-13	54.32	54.36	54.29	54.35	+0.28%	3,657,100
2026-02-12	54.09	54.20	54.08	54.20	+0.35%	3,211,000
2026-02-11	53.97	54.07	53.95	54.01	-0.09%	3,234,900
2026-02-10	54.09	54.13	54.04	54.06	+0.19%	2,463,900
2026-02-09	53.92	53.99	53.89	53.96	-0.02%	3,328,500
2026-02-06	53.95	53.97	53.88	53.97	+0.06%	3,027,200
2026-02-05	53.83	53.96	53.80	53.94	+0.39%	3,159,100
2026-02-04	53.71	53.75	53.67	53.73	-0.02%	3,690,100
2026-02-03	53.72	53.77	53.68	53.74	+0.00%	3,112,800
2026-02-02	53.82	53.83	53.72	53.74	-0.50%	3,080,200
2026-01-30	54.02	54.05	53.98	54.01	-0.02%	3,000,800
2026-01-29	53.95	54.04	53.91	54.02	+0.06%	3,475,300
2026-01-28	54.03	54.03	53.92	53.99	-0.06%	3,905,100
2026-01-27	54.02	54.07	54.00	54.02	+0.00%	6,672,300
2026-01-26	54.04	54.07	54.01	54.02	+0.09%	2,347,900
2026-01-23	53.94	54.00	53.88	53.97	+0.06%	3,285,500
2026-01-22	53.92	53.97	53.87	53.94	+0.00%	3,361,800
2026-01-21	53.81	53.94	53.77	53.94	+0.43%	7,219,300
2026-01-20	53.73	53.79	53.69	53.71	-0.35%	3,343,900
2026-01-16	54.00	54.03	53.89	53.90	-0.24%	3,763,700
2026-01-15	54.13	54.14	54.02	54.03	-0.15%	2,907,600
2026-01-14	54.05	54.13	54.04	54.11	+0.17%	2,604,200
2026-01-13	54.02	54.05	53.96	54.02	+0.19%	2,765,800
2026-01-12	53.91	53.98	53.88	53.92	-0.09%	1,850,800
2026-01-09	53.92	54.01	53.88	53.97	+0.13%	2,286,400
2026-01-08	53.91	53.94	53.88	53.90	-0.19%	2,472,700
2026-01-07	54.10	54.10	53.98	54.00	+0.02%	2,652,200
2026-01-06	53.95	54.00	53.88	53.99	+0.00%	2,271,600
2026-01-05	53.94	54.01	53.88	53.99	+0.24%	2,249,600
2026-01-02	53.96	53.96	53.82	53.86	-0.04%	2,061,900
2025-12-31	53.98	54.01	53.87	53.88	-0.30%	2,847,700
2025-12-30	54.00	54.07	53.96	54.04	-0.06%	2,530,600
2025-12-29	54.03	54.08	54.00	54.07	+0.09%	1,889,900
2025-12-26	54.00	54.03	53.94	54.02	+0.11%	2,038,200
2025-12-24	53.86	53.97	53.85	53.96	+0.30%	1,296,600
2025-12-23	53.71	53.83	53.69	53.80	+0.02%	1,806,100
2025-12-22	53.81	53.81	53.75	53.79	-0.02%	2,481,300
2025-12-19	53.85	53.88	53.78	53.80	-0.57%	2,270,600
2025-12-18	54.11	54.13	54.02	54.11	+0.30%	2,077,000
2025-12-17	53.96	53.99	53.91	53.95	-0.04%	2,649,100
2025-12-16	53.89	54.01	53.87	53.97	+0.13%	4,379,700
2025-12-15	53.98	53.99	53.85	53.90	+0.13%	3,054,100
2025-12-12	53.89	53.90	53.81	53.83	-0.35%	2,332,800
2025-12-11	54.12	54.16	53.99	54.02	-0.06%	6,878,100
2025-12-10	53.81	54.06	53.80	54.05	+0.39%	3,759,000
2025-12-09	53.97	53.97	53.80	53.84	-0.13%	3,622,100
2025-12-08	53.98	53.99	53.82	53.91	-0.15%	2,946,200
2025-12-05	54.06	54.07	53.94	53.99	-0.09%	2,217,700
2025-12-04	54.08	54.09	54.00	54.04	-0.17%	2,712,000
2025-12-03	54.08	54.16	54.05	54.13	+0.20%	3,219,100
2025-12-02	53.98	54.05	53.94	54.02	+0.11%	3,260,300
2025-12-01	53.95	54.01	53.91	53.96	-0.79%	1,584,100
2025-11-28	54.43	54.43	54.31	54.39	-0.09%	1,751,500
2025-11-26	54.31	54.44	54.27	54.44	+0.20%	2,816,100
2025-11-25	54.20	54.39	54.19	54.33	+0.35%	4,137,300
2025-11-24	54.12	54.19	54.07	54.14	+0.15%	3,512,400
2025-11-21	54.04	54.06	53.93	54.06	+0.37%	2,315,600
2025-11-20	53.92	53.96	53.83	53.86	+0.09%	2,669,000
2025-11-19	53.90	53.91	53.78	53.81	+0.00%	1,959,600
2025-11-18	53.84	53.90	53.77	53.81	+0.07%	4,479,100
2025-11-17	53.77	53.84	53.74	53.77	+0.02%	4,802,900
2025-11-14	53.92	53.93	53.76	53.76	-0.15%	2,239,600
2025-11-13	53.87	53.96	53.84	53.84	-0.31%	4,663,500
2025-11-12	54.02	54.03	53.97	54.01	-0.11%	1,808,200
2025-11-11	54.00	54.08	53.96	54.07	+0.37%	1,349,400
2025-11-10	53.88	53.93	53.86	53.87	-0.04%	3,312,800
2025-11-07	53.86	53.92	53.83	53.89	-0.02%	2,390,700
2025-11-06	53.88	53.91	53.85	53.90	+0.41%	2,044,800
2025-11-05	53.85	53.85	53.67	53.68	-0.26%	2,639,000
2025-11-04	53.78	53.92	53.77	53.82	+0.11%	1,911,900
2025-11-03	53.80	53.81	53.73	53.76	-0.57%	3,310,800
2025-10-31	54.20	54.20	54.03	54.07	-0.09%	3,710,300
2025-10-30	54.11	54.24	54.06	54.12	-0.29%	3,985,000
2025-10-29	54.55	54.55	54.26	54.28	-0.48%	2,274,000
2025-10-28	54.52	54.56	54.46	54.54	+0.00%	1,771,200
2025-10-27	54.48	54.56	54.42	54.54	+0.09%	1,848,100
2025-10-24	54.52	54.52	54.43	54.49	+0.18%	2,806,600
2025-10-23	54.40	54.47	54.38	54.39	-0.11%	1,749,500
2025-10-22	54.43	54.46	54.37	54.45	+0.04%	1,903,500
2025-10-21	54.51	54.54	54.43	54.43	+0.04%	1,775,600
2025-10-20	54.39	54.43	54.36	54.41	+0.18%	1,335,200
2025-10-17	54.36	54.36	54.29	54.31	-0.17%	3,105,600
2025-10-16	54.26	54.42	54.23	54.40	+0.26%	4,145,200
2025-10-15	54.32	54.38	54.20	54.26	+0.04%	2,597,200
2025-10-14	54.09	54.27	54.06	54.24	+0.20%	2,861,100
2025-10-13	53.99	54.17	53.99	54.13	+0.28%	834,100
2025-10-10	54.04	54.06	53.95	53.98	+0.20%	1,519,800
2025-10-09	53.92	53.93	53.86	53.87	-0.17%	2,976,900
2025-10-08	54.11	54.11	53.96	53.96	-0.11%	1,886,500
2025-10-07	54.00	54.07	53.95	54.02	+0.15%	2,947,600
2025-10-06	53.97	54.03	53.94	53.94	-0.22%	2,133,400
2025-10-03	54.13	54.14	54.04	54.06	-0.11%	1,601,600
2025-10-02	54.04	54.15	54.01	54.12	+0.07%	2,844,600
2025-10-01	54.05	54.08	53.95	54.08	-0.02%	1,889,100
2025-09-30	54.14	54.20	54.06	54.09	+0.00%	2,063,600
2025-09-29	54.07	54.13	54.04	54.09	+0.19%	1,172,500
2025-09-26	53.97	54.03	53.90	53.99	+0.11%	2,288,600
2025-09-25	53.94	53.94	53.82	53.93	-0.24%	2,523,800
2025-09-24	54.16	54.16	54.04	54.06	-0.28%	1,792,900
2025-09-23	54.20	54.22	54.13	54.21	+0.17%	2,564,800
2025-09-22	54.21	54.21	54.12	54.12	-0.17%	1,903,700
2025-09-19	54.20	54.23	54.14	54.21	+0.00%	2,714,800
2025-09-18	54.17	54.23	54.10	54.21	-0.09%	3,070,400
2025-09-17	54.41	54.50	54.17	54.26	-0.20%	2,821,500
2025-09-16	54.37	54.40	54.31	54.37	+0.04%	2,846,400
2025-09-15	54.33	54.38	54.31	54.35	+0.22%	1,820,600
2025-09-12	54.25	54.25	54.15	54.23	-0.13%	1,459,900
2025-09-11	54.25	54.39	54.24	54.30	+0.24%	2,138,600
2025-09-10	54.17	54.26	54.14	54.17	+0.24%	1,881,200
2025-09-09	54.10	54.14	53.98	54.04	-0.11%	2,257,500
2025-09-08	54.15	54.15	54.06	54.10	+0.19%	1,645,800
2025-09-05	54.09	54.11	53.99	54.00	+0.37%	1,568,500
2025-09-04	53.64	53.80	53.60	53.80	+0.56%	2,213,300
2025-09-03	53.36	53.56	53.35	53.50	+0.32%	1,861,300
2025-09-02	53.25	53.33	53.23	53.33	-0.60%	1,083,200
2025-08-29	53.68	53.69	53.61	53.65	-0.13%	1,869,300
2025-08-28	53.68	53.76	53.65	53.72	+0.09%	1,706,100
2025-08-27	53.54	53.67	53.51	53.67	+0.09%	5,235,300
2025-08-26	53.56	53.63	53.51	53.62	+0.17%	1,943,300
2025-08-25	53.58	53.61	53.53	53.53	-0.21%	2,376,800
2025-08-22	53.41	53.69	53.37	53.64	+0.66%	2,158,100
2025-08-21	53.39	53.40	53.25	53.29	-0.32%	1,815,100
2025-08-20	53.42	53.50	53.40	53.46	+0.04%	2,754,700

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：11月（+2.54%）。最も弱い月：10月（-1.23%）。日次データ4年分（2023–2026）に基づく。

1月+0.49%
2月+0.54%
3月-0.35%
4月-0.34%
5月+0.95%
6月+0.86%
7月+0.70%
8月+0.60%
9月+0.20%
10月-1.23%
11月+2.54%
12月+0.25%

FAQ · 現在の価格データより · 2026-08-18 時点

クイック回答

iShares 5-10 Year Investment Grade Corporate Bond ETF（IGIB）の直近終値は？

2026-08-18 時点で 52.18。Closelookデータレイクの日次価格記録より。

IGIB の52週高値・安値は？

直近52週間で高値 54.58、安値 52.03（2026-08-18 時点）。

iShares 5-10 Year Investment Grade Corporate Bond ETF が歴史的に最も強い月と弱い月は？

歴史的に、IGIB の最も強い月は 11月（平均 +2.54%）、最も弱い月は 10月（平均 -1.23%）。日次データ4年分（2023–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

4年分（2023–2026）。Closelookデータレイクの日次バー765本から計算。