Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishares 5-10 Ye (IGIB.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 54.19 54.22 54.145 54.21 209,029
18th Sep 2025 (Thu) 54.16 54.225 54.10 54.21 434,087
17th Sep 2025 (Wed) 54.405 54.49 54.18 54.26 436,238
16th Sep 2025 (Tue) 54.37 54.40 54.32 54.37 334,453
15th Sep 2025 (Mon) 54.32 54.37 54.315 54.35 276,999
12th Sep 2025 (Fri) 54.24 54.24 54.145 54.23 203,673
11th Sep 2025 (Thu) 54.25 54.38 54.24 54.30 237,320
10th Sep 2025 (Wed) 54.16 54.25 54.145 54.17 205,982
9th Sep 2025 (Tue) 54.10 54.13 53.985 54.04 394,366
8th Sep 2025 (Mon) 54.115 54.14 54.065 54.10 265,142
5th Sep 2025 (Fri) 54.075 54.11 53.995 54.00 250,039
4th Sep 2025 (Thu) 53.615 53.80 53.605 53.80 255,582
3rd Sep 2025 (Wed) 53.36 53.555 53.36 53.50 192,769
2nd Sep 2025 (Tue) 53.23 53.325 53.225 53.33 150,605
1st Sep 2025 (Mon) 53.68 53.68 53.615 53.65 265,984
29th Aug 2025 (Fri) 53.68 53.68 53.615 53.65 265,984
28th Aug 2025 (Thu) 53.675 53.75 53.655 53.715 262,522
27th Aug 2025 (Wed) 53.53 53.67 53.51 53.67 345,725
26th Aug 2025 (Tue) 53.535 53.625 53.51 53.62 184,858
25th Aug 2025 (Mon) 53.57 53.605 53.53 53.53 231,882
22nd Aug 2025 (Fri) 53.40 53.685 53.38 53.64 283,399
21st Aug 2025 (Thu) 53.39 53.39 53.255 53.29 159,741
20th Aug 2025 (Wed) 53.41 53.49 53.395 53.46 360,416
19th Aug 2025 (Tue) 53.41 53.44 53.39 53.44 213,801
18th Aug 2025 (Mon) 53.45 53.45 53.33 53.36 152,891
15th Aug 2025 (Fri) 53.47 53.49 53.39 53.40 177,044
14th Aug 2025 (Thu) 53.48 53.505 53.415 53.45 193,026
13th Aug 2025 (Wed) 53.53 53.62 53.53 53.59 158,453
12th Aug 2025 (Tue) 53.29 53.395 53.26 53.40 150,767
11th Aug 2025 (Mon) 53.33 53.38 53.285 53.33 214,235
8th Aug 2025 (Fri) 53.37 53.37 53.285 53.28 129,078
7th Aug 2025 (Thu) 53.48 53.51 53.40 53.42 286,992
6th Aug 2025 (Wed) 53.37 53.48 53.27 53.45 179,350
5th Aug 2025 (Tue) 53.385 53.55 53.38 53.45 224,544
4th Aug 2025 (Mon) 53.43 53.48 53.37 53.47 253,728
1st Aug 2025 (Fri) 53.25 53.41 53.19 53.40 342,005
31st Jul 2025 (Thu) 53.24 53.285 53.14 53.15 217,770
30th Jul 2025 (Wed) 53.13 53.30 53.115 53.14 257,145
29th Jul 2025 (Tue) 53.10 53.27 53.10 53.26 442,185
28th Jul 2025 (Mon) 53.06 53.085 53.03 53.04 253,368
25th Jul 2025 (Fri) 52.99 53.12 52.98 53.12 183,663
24th Jul 2025 (Thu) 52.89 53.039 52.89 52.97 231,592
23rd Jul 2025 (Wed) 53.06 53.095 53.02 53.05 259,032
22nd Jul 2025 (Tue) 53.055 53.155 53.05 53.14 118,315
FTSE 100 Latest
Value9,216.67
Change0.00