iShares 10+ Year Investment Grade Corporate Bond ETF (IGLB) — 주가 히스토리
2026-08-18 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-08-18 | 47.40 | 47.67 | 47.36 | 47.63 | +0.21% | 3,952,958 |
| 2026-08-17 | 47.73 | 47.76 | 47.51 | 47.53 | -0.69% | 1,484,000 |
| 2026-08-14 | 47.99 | 48.03 | 47.77 | 47.86 | -0.56% | 3,856,300 |
| 2026-08-13 | 48.16 | 48.35 | 48.12 | 48.13 | +0.52% | 1,011,200 |
| 2026-08-12 | 48.04 | 48.05 | 47.88 | 47.88 | +0.08% | 1,817,800 |
| 2026-08-11 | 47.94 | 48.01 | 47.80 | 47.84 | +0.02% | 1,279,800 |
| 2026-08-10 | 48.04 | 48.07 | 47.81 | 47.83 | -0.79% | 938,400 |
| 2026-08-07 | 48.30 | 48.32 | 48.12 | 48.21 | +0.19% | 745,200 |
| 2026-08-06 | 48.15 | 48.24 | 48.06 | 48.12 | -0.48% | 1,837,800 |
| 2026-08-05 | 48.39 | 48.49 | 48.31 | 48.35 | +0.00% | 528,000 |
| 2026-08-04 | 48.20 | 48.37 | 48.17 | 48.35 | +0.81% | 2,609,817 |
| 2026-08-03 | 47.90 | 48.05 | 47.88 | 47.96 | +0.04% | 1,699,879 |
| 2026-07-31 | 48.04 | 48.05 | 47.79 | 47.94 | -0.29% | 2,379,633 |
| 2026-07-30 | 48.02 | 48.16 | 47.99 | 48.08 | +0.27% | 1,453,205 |
| 2026-07-29 | 48.45 | 48.46 | 47.92 | 47.95 | -1.11% | 2,412,036 |
| 2026-07-28 | 48.34 | 48.55 | 48.31 | 48.49 | +0.39% | 2,408,889 |
| 2026-07-27 | 48.33 | 48.37 | 48.24 | 48.30 | +0.44% | 10,607,410 |
| 2026-07-24 | 48.15 | 48.26 | 48.09 | 48.09 | -0.06% | 2,167,328 |
| 2026-07-23 | 48.05 | 48.18 | 48.02 | 48.12 | -0.52% | 843,232 |
| 2026-07-22 | 48.44 | 48.49 | 48.36 | 48.37 | -0.25% | 765,019 |
| 2026-07-21 | 48.59 | 48.59 | 48.43 | 48.49 | -0.33% | 904,994 |
| 2026-07-20 | 48.94 | 48.95 | 48.63 | 48.65 | -0.65% | 2,133,190 |
| 2026-07-17 | 49.01 | 49.08 | 48.94 | 48.97 | +0.12% | 1,986,324 |
| 2026-07-16 | 48.79 | 48.95 | 48.76 | 48.91 | -0.08% | 1,612,636 |
| 2026-07-15 | 48.77 | 49.01 | 48.76 | 48.95 | +0.45% | 2,380,012 |
| 2026-07-14 | 48.71 | 48.87 | 48.64 | 48.73 | +0.19% | 2,010,494 |
| 2026-07-13 | 48.87 | 48.94 | 48.63 | 48.64 | -0.65% | 1,168,175 |
| 2026-07-10 | 49.07 | 49.08 | 48.86 | 48.96 | -0.29% | 2,697,158 |
| 2026-07-09 | 49.05 | 49.27 | 49.04 | 49.10 | +0.02% | 1,974,646 |
| 2026-07-08 | 49.07 | 49.13 | 48.91 | 49.09 | -0.20% | 2,688,925 |
| 2026-07-07 | 49.46 | 49.48 | 49.15 | 49.19 | -1.09% | 3,150,651 |
| 2026-07-06 | 49.71 | 49.73 | 49.59 | 49.73 | -0.06% | 1,030,913 |
| 2026-07-02 | 49.68 | 49.80 | 49.65 | 49.76 | +0.16% | 2,306,480 |
| 2026-07-01 | 49.58 | 49.78 | 49.53 | 49.68 | -0.72% | 3,407,168 |
| 2026-06-30 | 50.36 | 50.40 | 50.04 | 50.04 | -0.87% | 2,983,790 |
| 2026-06-29 | 50.43 | 50.53 | 50.40 | 50.48 | +0.26% | 3,326,650 |
| 2026-06-26 | 50.19 | 50.42 | 50.18 | 50.35 | -0.10% | 2,678,735 |
| 2026-06-25 | 50.46 | 50.55 | 50.33 | 50.40 | +0.02% | 2,481,731 |
| 2026-06-24 | 50.34 | 50.50 | 50.32 | 50.39 | +0.68% | 1,252,348 |
| 2026-06-23 | 49.91 | 50.16 | 49.91 | 50.05 | +0.24% | 563,890 |
| 2026-06-22 | 49.92 | 49.98 | 49.83 | 49.93 | -0.42% | 635,036 |
| 2026-06-18 | 50.40 | 50.46 | 50.11 | 50.14 | +0.32% | 1,263,297 |
| 2026-06-17 | 50.05 | 50.20 | 49.93 | 49.98 | -0.16% | 2,007,100 |
| 2026-06-16 | 50.08 | 50.19 | 50.02 | 50.06 | +0.18% | 1,354,552 |
| 2026-06-15 | 50.13 | 50.20 | 49.96 | 49.97 | -0.02% | 1,319,371 |
| 2026-06-12 | 49.92 | 50.02 | 49.77 | 49.98 | -0.10% | 1,658,240 |
| 2026-06-11 | 49.64 | 50.07 | 49.52 | 50.03 | +1.15% | 2,664,309 |
| 2026-06-10 | 49.59 | 49.68 | 49.41 | 49.46 | -0.32% | 1,576,461 |
| 2026-06-09 | 49.55 | 49.63 | 49.39 | 49.62 | +0.49% | 736,746 |
| 2026-06-08 | 49.63 | 49.68 | 49.38 | 49.38 | -0.28% | 1,118,161 |
| 2026-06-05 | 49.68 | 49.70 | 49.51 | 49.52 | -0.76% | 813,868 |
| 2026-06-04 | 49.89 | 49.97 | 49.85 | 49.90 | +0.28% | 1,488,753 |
| 2026-06-03 | 49.70 | 49.78 | 49.63 | 49.76 | -0.32% | 1,098,359 |
| 2026-06-02 | 50.08 | 50.09 | 49.91 | 49.92 | +0.02% | 563,391 |
| 2026-06-01 | 49.68 | 49.95 | 49.62 | 49.91 | -0.44% | 948,864 |
| 2026-05-29 | 50.14 | 50.26 | 50.07 | 50.13 | +0.10% | 789,896 |
| 2026-05-28 | 49.89 | 50.14 | 49.83 | 50.08 | +0.44% | 797,105 |
| 2026-05-27 | 49.81 | 49.92 | 49.77 | 49.86 | +0.24% | 597,494 |
| 2026-05-26 | 49.87 | 49.87 | 49.66 | 49.74 | +0.53% | 470,971 |
| 2026-05-22 | 49.55 | 49.55 | 49.30 | 49.48 | +0.37% | 708,367 |
| 2026-05-21 | 48.95 | 49.31 | 48.85 | 49.30 | +0.31% | 985,483 |
| 2026-05-20 | 48.67 | 49.18 | 48.63 | 49.15 | +1.11% | 1,663,338 |
| 2026-05-19 | 48.61 | 48.77 | 48.49 | 48.61 | -0.61% | 1,329,753 |
| 2026-05-18 | 49.14 | 49.21 | 48.85 | 48.91 | -0.35% | 1,211,734 |
| 2026-05-15 | 49.06 | 49.12 | 48.95 | 49.08 | -0.91% | 1,234,202 |
| 2026-05-14 | 49.72 | 49.79 | 49.53 | 49.53 | +0.04% | 730,497 |
| 2026-05-13 | 49.50 | 49.56 | 49.36 | 49.51 | -0.04% | 3,251,216 |
| 2026-05-12 | 49.57 | 49.58 | 49.46 | 49.53 | -0.46% | 671,301 |
| 2026-05-11 | 49.84 | 49.91 | 49.76 | 49.76 | -0.36% | 1,201,157 |
| 2026-05-08 | 49.89 | 49.99 | 49.89 | 49.94 | +0.58% | 580,151 |
| 2026-05-07 | 50.03 | 50.03 | 49.61 | 49.65 | -0.54% | 957,574 |
| 2026-05-06 | 49.94 | 50.01 | 49.88 | 49.92 | +0.65% | 799,739 |
| 2026-05-05 | 49.42 | 49.66 | 49.40 | 49.60 | +0.65% | 1,355,654 |
| 2026-05-04 | 49.42 | 49.44 | 49.09 | 49.28 | -0.52% | 1,703,072 |
| 2026-05-01 | 49.48 | 49.74 | 49.41 | 49.54 | -0.14% | 1,500,678 |
| 2026-04-30 | 49.64 | 49.74 | 49.52 | 49.61 | +0.10% | 2,488,591 |
| 2026-04-29 | 49.76 | 49.76 | 49.48 | 49.56 | -0.72% | 2,191,221 |
| 2026-04-28 | 49.72 | 49.93 | 49.66 | 49.92 | +0.14% | 1,117,436 |
| 2026-04-27 | 50.01 | 50.05 | 49.81 | 49.85 | -0.44% | 712,666 |
| 2026-04-24 | 50.05 | 50.16 | 49.91 | 50.07 | +0.04% | 1,178,383 |
| 2026-04-23 | 50.22 | 50.33 | 49.87 | 50.05 | -0.38% | 992,285 |
| 2026-04-22 | 50.34 | 50.44 | 50.21 | 50.24 | +0.34% | 834,500 |
| 2026-04-21 | 50.29 | 50.35 | 50.06 | 50.07 | -0.52% | 965,540 |
| 2026-04-20 | 50.35 | 50.38 | 50.17 | 50.33 | -0.02% | 1,040,373 |
| 2026-04-17 | 50.42 | 50.48 | 50.27 | 50.34 | +0.78% | 1,503,730 |
| 2026-04-16 | 50.34 | 50.35 | 49.92 | 49.95 | -0.76% | 1,387,743 |
| 2026-04-15 | 50.25 | 50.34 | 50.20 | 50.33 | +0.02% | 1,781,365 |
| 2026-04-14 | 50.18 | 50.39 | 50.14 | 50.32 | +0.40% | 2,317,867 |
| 2026-04-13 | 49.77 | 50.14 | 49.75 | 50.12 | +0.58% | 1,973,727 |
| 2026-04-10 | 49.99 | 50.02 | 49.80 | 49.83 | -0.38% | 710,417 |
| 2026-04-09 | 49.89 | 50.20 | 49.79 | 50.02 | +0.04% | 1,495,733 |
| 2026-04-08 | 50.34 | 50.34 | 49.86 | 50.00 | +0.46% | 1,265,352 |
| 2026-04-07 | 49.63 | 49.81 | 49.25 | 49.77 | +0.16% | 3,001,792 |
| 2026-04-06 | 49.64 | 49.94 | 49.64 | 49.69 | -0.18% | 1,961,801 |
| 2026-04-02 | 49.30 | 49.88 | 49.28 | 49.78 | +0.59% | 1,741,684 |
| 2026-04-01 | 49.39 | 49.72 | 49.39 | 49.49 | -0.28% | 2,081,092 |
| 2026-03-31 | 49.51 | 49.81 | 49.42 | 49.63 | +0.73% | 2,858,579 |
| 2026-03-30 | 49.34 | 49.45 | 49.19 | 49.27 | +0.96% | 1,962,851 |
| 2026-03-27 | 48.74 | 48.99 | 48.66 | 48.80 | -0.55% | 1,914,565 |
| 2026-03-26 | 49.25 | 49.45 | 49.02 | 49.07 | -0.97% | 2,474,851 |
| 2026-03-25 | 49.73 | 49.74 | 49.52 | 49.55 | +0.53% | 1,452,583 |
| 2026-03-24 | 49.06 | 49.43 | 48.99 | 49.29 | -0.16% | 2,444,363 |
| 2026-03-23 | 49.15 | 49.61 | 49.08 | 49.37 | +0.98% | 3,643,443 |
| 2026-03-20 | 49.57 | 49.62 | 48.83 | 48.89 | -1.98% | 3,362,350 |
| 2026-03-19 | 49.38 | 49.96 | 49.31 | 49.88 | +0.75% | 2,620,702 |
| 2026-03-18 | 49.74 | 49.85 | 49.50 | 49.51 | -0.64% | 1,776,774 |
| 2026-03-17 | 49.66 | 49.85 | 49.66 | 49.83 | +0.81% | 2,783,201 |
| 2026-03-16 | 49.58 | 49.65 | 49.35 | 49.43 | +0.69% | 2,630,083 |
| 2026-03-13 | 49.50 | 49.65 | 48.99 | 49.09 | -0.55% | 3,619,971 |
| 2026-03-12 | 49.55 | 49.56 | 49.23 | 49.36 | -0.56% | 4,620,028 |
| 2026-03-11 | 50.05 | 50.05 | 49.53 | 49.64 | -1.37% | 2,425,078 |
| 2026-03-10 | 50.60 | 50.74 | 50.31 | 50.33 | -1.04% | 2,993,990 |
| 2026-03-09 | 50.24 | 50.90 | 50.23 | 50.86 | +0.91% | 2,651,487 |
| 2026-03-06 | 50.29 | 50.63 | 50.12 | 50.40 | -0.51% | 1,968,659 |
| 2026-03-05 | 50.59 | 50.70 | 50.52 | 50.66 | -0.55% | 1,625,517 |
| 2026-03-04 | 50.91 | 51.09 | 50.85 | 50.94 | +0.06% | 2,322,799 |
| 2026-03-03 | 50.48 | 51.05 | 50.47 | 50.91 | -0.06% | 3,604,697 |
| 2026-03-02 | 50.87 | 50.96 | 50.77 | 50.94 | -0.88% | 1,693,204 |
| 2026-02-27 | 51.39 | 51.55 | 51.38 | 51.39 | -0.04% | 2,139,399 |
| 2026-02-26 | 51.38 | 51.43 | 51.30 | 51.41 | +0.08% | 1,118,307 |
| 2026-02-25 | 51.38 | 51.49 | 51.35 | 51.37 | -0.04% | 1,790,110 |
| 2026-02-24 | 51.35 | 51.45 | 51.28 | 51.39 | +0.02% | 1,310,130 |
| 2026-02-23 | 51.40 | 51.50 | 51.35 | 51.38 | -0.06% | 1,434,867 |
| 2026-02-20 | 51.44 | 51.48 | 51.24 | 51.41 | -0.14% | 2,282,006 |
| 2026-02-19 | 51.31 | 51.48 | 51.30 | 51.48 | +0.14% | 2,367,260 |
| 2026-02-18 | 51.45 | 51.55 | 51.37 | 51.41 | -0.16% | 1,588,313 |
| 2026-02-17 | 51.42 | 51.54 | 51.37 | 51.49 | +0.23% | 929,495 |
| 2026-02-13 | 51.38 | 51.41 | 51.30 | 51.37 | +0.37% | 1,674,185 |
| 2026-02-12 | 51.05 | 51.24 | 50.97 | 51.18 | +0.71% | 2,232,998 |
| 2026-02-11 | 50.83 | 50.98 | 50.77 | 50.82 | -0.20% | 1,488,283 |
| 2026-02-10 | 50.95 | 51.05 | 50.87 | 50.92 | +0.49% | 1,421,178 |
| 2026-02-09 | 50.55 | 50.73 | 50.50 | 50.67 | -0.10% | 837,518 |
| 2026-02-06 | 50.63 | 50.72 | 50.56 | 50.72 | +0.08% | 1,698,313 |
| 2026-02-05 | 50.43 | 50.68 | 50.40 | 50.68 | +0.68% | 1,893,819 |
| 2026-02-04 | 50.36 | 50.38 | 50.25 | 50.34 | -0.18% | 1,888,591 |
| 2026-02-03 | 50.40 | 50.45 | 50.27 | 50.43 | +0.02% | 2,205,477 |
| 2026-02-02 | 50.55 | 50.59 | 50.40 | 50.42 | -0.51% | 1,349,234 |
| 2026-01-30 | 50.75 | 50.84 | 50.68 | 50.68 | -0.28% | 2,682,970 |
| 2026-01-29 | 50.64 | 50.84 | 50.56 | 50.82 | -0.04% | 1,908,496 |
| 2026-01-28 | 50.87 | 50.91 | 50.72 | 50.84 | -0.18% | 1,426,534 |
| 2026-01-27 | 51.02 | 51.10 | 50.90 | 50.93 | -0.29% | 1,515,769 |
| 2026-01-26 | 51.21 | 51.24 | 51.07 | 51.08 | +0.14% | 2,279,594 |
| 2026-01-23 | 51.00 | 51.07 | 50.80 | 51.01 | +0.10% | 3,375,977 |
| 2026-01-22 | 50.83 | 51.05 | 50.76 | 50.96 | +0.30% | 1,617,348 |
| 2026-01-21 | 50.47 | 50.90 | 50.40 | 50.81 | +0.93% | 3,739,317 |
| 2026-01-20 | 50.27 | 50.51 | 50.24 | 50.34 | -1.02% | 3,435,466 |
| 2026-01-16 | 51.00 | 51.05 | 50.84 | 50.86 | -0.35% | 1,666,985 |
| 2026-01-15 | 51.27 | 51.28 | 51.03 | 51.04 | -0.10% | 2,146,235 |
| 2026-01-14 | 50.91 | 51.09 | 50.88 | 51.09 | +0.47% | 1,038,184 |
| 2026-01-13 | 50.84 | 50.90 | 50.72 | 50.85 | +0.26% | 1,151,992 |
| 2026-01-12 | 50.64 | 50.84 | 50.59 | 50.72 | -0.18% | 1,446,861 |
| 2026-01-09 | 50.56 | 50.86 | 50.48 | 50.81 | +0.57% | 1,800,350 |
| 2026-01-08 | 50.50 | 50.59 | 50.45 | 50.52 | -0.34% | 1,004,761 |
| 2026-01-07 | 50.82 | 50.84 | 50.66 | 50.69 | +0.18% | 2,507,059 |
| 2026-01-06 | 50.48 | 50.62 | 50.35 | 50.60 | +0.02% | 1,885,416 |
| 2026-01-05 | 50.47 | 50.62 | 50.40 | 50.59 | +0.40% | 2,195,501 |
| 2026-01-02 | 50.56 | 50.56 | 50.32 | 50.39 | -0.12% | 1,155,816 |
| 2025-12-31 | 50.69 | 50.73 | 50.43 | 50.45 | -0.57% | 1,363,320 |
| 2025-12-30 | 50.69 | 50.81 | 50.63 | 50.74 | -0.16% | 1,110,358 |
| 2025-12-29 | 50.77 | 50.83 | 50.71 | 50.82 | +0.12% | 621,584 |
| 2025-12-26 | 50.86 | 50.90 | 50.65 | 50.76 | -0.12% | 697,541 |
| 2025-12-24 | 50.69 | 50.84 | 50.62 | 50.82 | +0.55% | 501,926 |
| 2025-12-23 | 50.33 | 50.57 | 50.30 | 50.54 | +0.20% | 853,078 |
| 2025-12-22 | 50.48 | 50.49 | 50.37 | 50.44 | -0.02% | 719,642 |
| 2025-12-19 | 50.56 | 50.59 | 50.42 | 50.45 | -0.75% | 698,848 |
| 2025-12-18 | 50.85 | 50.92 | 50.72 | 50.83 | +0.49% | 2,084,030 |
| 2025-12-17 | 50.60 | 50.70 | 50.54 | 50.58 | -0.20% | 753,272 |
| 2025-12-16 | 50.41 | 50.69 | 50.40 | 50.68 | +0.32% | 1,410,402 |
| 2025-12-15 | 50.68 | 50.71 | 50.45 | 50.52 | +0.14% | 1,049,097 |
| 2025-12-12 | 50.55 | 50.59 | 50.37 | 50.45 | -0.92% | 4,181,740 |
| 2025-12-11 | 51.18 | 51.25 | 50.90 | 50.92 | -0.24% | 3,248,276 |
| 2025-12-10 | 50.76 | 51.09 | 50.75 | 51.04 | +0.51% | 1,642,122 |
| 2025-12-09 | 50.98 | 50.98 | 50.70 | 50.78 | -0.06% | 2,479,362 |
| 2025-12-08 | 50.99 | 50.99 | 50.66 | 50.81 | -0.27% | 1,330,224 |
| 2025-12-05 | 51.06 | 51.06 | 50.83 | 50.95 | -0.14% | 1,518,016 |
| 2025-12-04 | 51.08 | 51.10 | 50.94 | 51.02 | -0.25% | 1,369,949 |
| 2025-12-03 | 51.02 | 51.21 | 50.99 | 51.15 | +0.31% | 670,981 |
| 2025-12-02 | 50.95 | 51.09 | 50.90 | 50.99 | +0.04% | 1,571,196 |
| 2025-12-01 | 50.91 | 51.01 | 50.85 | 50.97 | -1.26% | 1,622,290 |
| 2025-11-28 | 51.70 | 51.73 | 51.48 | 51.62 | -0.29% | 1,195,590 |
| 2025-11-26 | 51.50 | 51.78 | 51.41 | 51.77 | +0.54% | 1,555,491 |
| 2025-11-25 | 51.39 | 51.66 | 51.37 | 51.49 | +0.27% | 1,157,439 |
| 2025-11-24 | 51.22 | 51.35 | 51.17 | 51.35 | +0.73% | 625,466 |
| 2025-11-21 | 51.01 | 51.03 | 50.81 | 50.98 | +0.37% | 2,707,155 |
| 2025-11-20 | 50.88 | 50.98 | 50.74 | 50.79 | +0.18% | 1,943,098 |
| 2025-11-19 | 50.86 | 50.92 | 50.67 | 50.70 | -0.06% | 2,506,107 |
| 2025-11-18 | 50.81 | 50.83 | 50.65 | 50.73 | +0.00% | 1,880,265 |
| 2025-11-17 | 50.71 | 50.91 | 50.67 | 50.73 | +0.12% | 1,111,034 |
| 2025-11-14 | 50.96 | 50.96 | 50.66 | 50.67 | -0.43% | 1,007,338 |
| 2025-11-13 | 51.06 | 51.13 | 50.88 | 50.89 | -0.78% | 1,568,783 |
| 2025-11-12 | 51.29 | 51.35 | 51.23 | 51.29 | -0.18% | 1,021,259 |
| 2025-11-11 | 51.25 | 51.40 | 51.20 | 51.38 | +0.61% | 486,322 |
| 2025-11-10 | 51.06 | 51.15 | 51.01 | 51.07 | +0.12% | 1,952,448 |
| 2025-11-07 | 50.96 | 51.08 | 50.92 | 51.01 | -0.35% | 1,485,831 |
| 2025-11-06 | 51.11 | 51.20 | 51.05 | 51.19 | +0.67% | 2,806,902 |
| 2025-11-05 | 51.08 | 51.08 | 50.83 | 50.85 | -0.47% | 1,735,150 |
| 2025-11-04 | 50.96 | 51.27 | 50.92 | 51.09 | +0.24% | 1,314,910 |
| 2025-11-03 | 51.07 | 51.07 | 50.88 | 50.97 | -0.89% | 1,830,443 |
| 2025-10-31 | 51.81 | 51.83 | 51.41 | 51.43 | -0.70% | 1,669,011 |
| 2025-10-30 | 51.72 | 51.98 | 51.67 | 51.79 | -0.79% | 1,447,394 |
| 2025-10-29 | 52.55 | 52.55 | 52.16 | 52.20 | -0.72% | 1,036,039 |
| 2025-10-28 | 52.54 | 52.60 | 52.45 | 52.58 | +0.02% | 1,290,958 |
| 2025-10-27 | 52.42 | 52.58 | 52.31 | 52.57 | +0.32% | 799,870 |
| 2025-10-24 | 52.47 | 52.47 | 52.30 | 52.40 | +0.15% | 825,648 |
| 2025-10-23 | 52.29 | 52.42 | 52.24 | 52.32 | -0.19% | 1,064,419 |
| 2025-10-22 | 52.33 | 52.42 | 52.23 | 52.42 | +0.13% | 1,620,834 |
| 2025-10-21 | 52.48 | 52.53 | 52.33 | 52.35 | +0.11% | 757,708 |
| 2025-10-20 | 52.22 | 52.31 | 52.20 | 52.29 | +0.42% | 1,179,268 |
| 2025-10-17 | 52.07 | 52.13 | 51.96 | 52.07 | -0.10% | 1,087,142 |
| 2025-10-16 | 51.94 | 52.16 | 51.88 | 52.12 | +0.31% | 1,519,793 |
| 2025-10-15 | 52.13 | 52.28 | 51.84 | 51.96 | +0.00% | 1,234,944 |
| 2025-10-14 | 51.58 | 51.98 | 51.54 | 51.96 | +0.43% | 1,496,309 |
| 2025-10-13 | 51.48 | 51.77 | 51.39 | 51.74 | +0.43% | 419,872 |
| 2025-10-10 | 51.57 | 51.60 | 51.41 | 51.52 | +0.49% | 1,968,823 |
| 2025-10-09 | 51.35 | 51.35 | 51.22 | 51.27 | -0.27% | 2,320,840 |
| 2025-10-08 | 51.64 | 51.64 | 51.39 | 51.41 | -0.06% | 662,142 |
| 2025-10-07 | 51.44 | 51.52 | 51.34 | 51.44 | +0.23% | 714,842 |
| 2025-10-06 | 51.36 | 51.52 | 51.30 | 51.32 | -0.52% | 600,523 |
| 2025-10-03 | 51.68 | 51.70 | 51.55 | 51.59 | -0.12% | 875,848 |
| 2025-10-02 | 51.55 | 51.70 | 51.49 | 51.65 | +0.27% | 1,042,760 |
| 2025-10-01 | 51.47 | 51.53 | 51.36 | 51.51 | -0.06% | 802,179 |
| 2025-09-30 | 51.64 | 51.78 | 51.45 | 51.54 | -0.15% | 1,179,677 |
| 2025-09-29 | 51.54 | 51.70 | 51.52 | 51.62 | +0.56% | 1,344,495 |
| 2025-09-26 | 51.29 | 51.49 | 51.20 | 51.33 | +0.18% | 1,693,404 |
| 2025-09-25 | 51.19 | 51.26 | 50.97 | 51.24 | -0.18% | 1,045,297 |
| 2025-09-24 | 51.45 | 51.45 | 51.23 | 51.33 | -0.52% | 801,533 |
| 2025-09-23 | 51.55 | 51.60 | 51.42 | 51.60 | +0.35% | 1,039,803 |
| 2025-09-22 | 51.52 | 51.55 | 51.37 | 51.42 | -0.35% | 1,004,416 |
| 2025-09-19 | 51.62 | 51.68 | 51.50 | 51.60 | -0.15% | 492,626 |
| 2025-09-18 | 51.65 | 51.74 | 51.50 | 51.68 | -0.40% | 2,119,974 |
| 2025-09-17 | 52.18 | 52.26 | 51.74 | 51.89 | -0.23% | 1,927,111 |
| 2025-09-16 | 52.01 | 52.08 | 51.92 | 52.01 | -0.13% | 707,113 |
| 2025-09-15 | 51.99 | 52.13 | 51.98 | 52.08 | +0.46% | 497,698 |
| 2025-09-12 | 51.81 | 51.88 | 51.63 | 51.84 | -0.29% | 1,127,469 |
| 2025-09-11 | 51.71 | 52.05 | 51.70 | 51.99 | +0.76% | 775,794 |
| 2025-09-10 | 51.50 | 51.81 | 51.45 | 51.60 | +0.43% | 779,381 |
| 2025-09-09 | 51.36 | 51.45 | 51.16 | 51.38 | -0.21% | 1,550,666 |
| 2025-09-08 | 51.38 | 51.53 | 51.34 | 51.49 | +0.72% | 980,965 |
| 2025-09-05 | 51.08 | 51.17 | 50.99 | 51.12 | +1.05% | 1,210,172 |
| 2025-09-04 | 50.38 | 50.60 | 50.27 | 50.59 | +0.90% | 1,261,650 |
| 2025-09-03 | 49.81 | 50.21 | 49.80 | 50.14 | +0.93% | 1,688,856 |
| 2025-09-02 | 49.56 | 49.68 | 49.51 | 49.68 | -0.90% | 3,501,712 |
| 2025-08-29 | 50.27 | 50.28 | 50.09 | 50.13 | -0.65% | 1,308,733 |
| 2025-08-28 | 50.39 | 50.53 | 50.31 | 50.46 | +0.32% | 1,029,193 |
| 2025-08-27 | 50.05 | 50.33 | 50.03 | 50.30 | -0.10% | 1,036,741 |
| 2025-08-26 | 50.23 | 50.35 | 50.11 | 50.35 | -0.04% | 1,505,040 |
| 2025-08-25 | 50.39 | 50.50 | 50.34 | 50.37 | -0.30% | 1,084,421 |
| 2025-08-22 | 50.24 | 50.60 | 50.19 | 50.52 | +0.98% | 536,498 |
| 2025-08-21 | 50.13 | 50.13 | 49.90 | 50.03 | -0.46% | 502,487 |
| 2025-08-20 | 50.21 | 50.33 | 50.16 | 50.26 | +0.04% | 1,031,337 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 11월 (+4.49%). 가장 약한 달: 10월 (-2.62%). 일별 데이터 4년치(2023–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-08-18 기준
빠른 답변
iShares 10+ Year Investment Grade Corporate Bond ETF (IGLB)의 최근 종가는 얼마입니까?
2026-08-18 기준 47.63. Closelook 데이터 레이크의 일별 가격 기록 기준.
IGLB의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 52.60, 최저 47.36 (2026-08-18 기준).
iShares 10+ Year Investment Grade Corporate Bond ETF이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 IGLB의 가장 강한 달은 11월(평균 +4.49%), 가장 약한 달은 10월(평균 -2.62%)였습니다. 일별 데이터 4년치(2023–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
4년(2023–2026). Closelook 데이터 레이크의 일봉 765개로 계산.