Get the Stockscreener App
45.05
0.07%
0.03
iShares Investment Grade Bond Factor ETF Stock (IGEB) Price History
The historical daily chart and data for iShares Investment Grade Bond Factor ETF stock (IGEB), show that the latest closing stock price as of May 27, 2026, is $45.05.
- iShares Investment Grade Bond Factor ETF all-time high stock price is $46.76, occurred on September 18, 2024.
- The lowest iShares Investment Grade Bond Factor ETF stock price recorded was $41.17 on October 19, 2023. Since then, iShares Investment Grade Bond Factor ETF's stock price has risen over 9.44% to $45.05 now.
- The 52-week high stock price for IGEB is $46.46, representing a 3.12% increase from the current share price, occurred on October 28, 2025.
- The 52-week low stock price for IGEB is $44.40, indicating a -1.45% decrease from the current share price, occurred on June 02, 2025.
- The closing price of iShares Investment Grade Bond Factor ETF (IGEB) stock in the beginning of 2025 was $46.00. The stock closed the year at $43.31, a loss of over -5.85% for the year.
The table below shows more information about IGEB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 27, 2026 | $45.04 | $45.03 | $0.010 | 421.0 | +0.03% |
| May 26, 2026 | $45.05 | $44.96 | $0.095 | 116,816.0 | +0.36% |
| May 22, 2026 | $44.92 | $44.78 | $0.135 | 117,279.0 | +0.17% |
| May 21, 2026 | $44.81 | $44.61 | $0.2001 | 75,452.0 | +0.12% |
| May 20, 2026 | $44.77 | $44.48 | $0.28 | 147,972.0 | +0.62% |
| May 19, 2026 | $44.55 | $44.40 | $0.148 | 224,044.0 | -0.36% |
| May 18, 2026 | $44.77 | $44.59 | $0.19 | 166,330.0 | -0.13% |
| May 15, 2026 | $44.74 | $44.66 | $0.08 | 156,246.0 | -0.53% |
| May 14, 2026 | $45.06 | $44.92 | $0.14 | 231,167.0 | -0.12% |
| May 13, 2026 | $44.98 | $44.87 | $0.11 | 157,744.0 | +0.12% |
| May 12, 2026 | $44.96 | $44.91 | $0.0499 | 115,820.0 | -0.33% |
| May 11, 2026 | $45.13 | $45.04 | $0.0931 | 112,803.0 | -0.16% |
| May 08, 2026 | $45.17 | $45.12 | $0.055 | 71,513.0 | +0.29% |
| May 07, 2026 | $45.21 | $44.98 | $0.2288 | 82,180.0 | -0.29% |
| May 06, 2026 | $45.19 | $45.12 | $0.065 | 102,693.0 | +0.40% |
| May 05, 2026 | $45.01 | $44.92 | $0.0858 | 111,084.0 | +0.29% |
| May 04, 2026 | $44.91 | $44.74 | $0.165 | 155,843.0 | -0.31% |
| May 01, 2026 | $45.09 | $44.91 | $0.175 | 96,063.0 | -0.33% |
| Apr 30, 2026 | $45.16 | $45.05 | $0.1049 | 181,006.0 | +0.24% |
| Apr 29, 2026 | $45.14 | $44.98 | $0.16 | 153,083.0 | -0.49% |
| Apr 28, 2026 | $45.23 | $45.12 | $0.1053 | 180,686.0 | -0.02% |
iShares Investment Grade Bond Factor ETF Stock (IGEB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of iShares Investment Grade Bond Factor ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IGEB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of iShares Investment Grade Bond Factor ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
iShares Investment Grade Bond Factor ETF Stock (IGEB) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $45.21 | $44.40 | $0.81 | 2,241,470.0 | -0.18% |
| Apr, 2026 | $45.53 | $44.80 | $0.73 | 5,269,983.0 | +0.13% |
| Mar, 2026 | $45.85 | $44.54 | $1.31 | 7,046,373.0 | -2.30% |
| Feb, 2026 | $46.20 | $45.47 | $0.7249 | 3,511,965.0 | +0.79% |
| Jan, 2026 | $45.91 | $45.50 | $0.41 | 3,888,182.0 | +0.22% |
iShares Investment Grade Bond Factor ETF Stock (IGEB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $45.95 | $45.50 | $0.4499 | 2,903,553.0 | -0.80% |
| Nov, 2025 | $46.20 | $45.60 | $0.5999 | 2,849,908.0 | +0.40% |
| Oct, 2025 | $46.46 | $45.83 | $0.635 | 3,993,460.0 | -0.17% |
| Sep, 2025 | $46.38 | $45.21 | $1.17 | 3,882,586.0 | +1.02% |
| Aug, 2025 | $45.72 | $45.27 | $0.4455 | 2,583,189.0 | +0.66% |
| Jul, 2025 | $45.47 | $44.77 | $0.70 | 2,804,576.0 | -0.35% |
| Jun, 2025 | $45.47 | $44.40 | $1.07 | 5,864,415.0 | +1.45% |
| May, 2025 | $44.79 | $44.04 | $0.75 | 3,187,943.0 | +0.20% |
| Apr, 2025 | $45.25 | $43.12 | $2.13 | 3,007,499.0 | -0.69% |
| Mar, 2025 | $45.22 | $44.45 | $0.775 | 2,744,048.0 | -0.66% |
| Feb, 2025 | $45.31 | $44.20 | $1.11 | 3,756,081.0 | +1.61% |
| Jan, 2025 | $44.75 | $43.71 | $1.04 | 4,377,688.0 | +0.52% |
iShares Investment Grade Bond Factor ETF Stock (IGEB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $45.60 | $44.15 | $1.45 | 2,730,595.0 | -2.54% |
| Nov, 2024 | $45.60 | $44.62 | $0.98 | 19,325,015.0 | +1.00% |
| Oct, 2024 | $46.51 | $45.04 | $1.47 | 4,234,534.0 | -2.86% |
| Sep, 2024 | $46.76 | $45.72 | $1.04 | 4,153,961.0 | +1.46% |
| Aug, 2024 | $46.17 | $45.01 | $1.16 | 3,878,206.0 | +1.16% |
| Jul, 2024 | $45.28 | $43.98 | $1.30 | 3,978,990.0 | +2.06% |
| Jun, 2024 | $44.76 | $44.10 | $0.66 | 16,080,936.0 | +0.16% |
| May, 2024 | $44.48 | $43.42 | $1.06 | 1,497,644.0 | +1.68% |
| Apr, 2024 | $44.52 | $43.28 | $1.24 | 3,017,629.0 | -2.88% |
| Mar, 2024 | $44.94 | $44.12 | $0.815 | 1,714,549.0 | +0.83% |
| Feb, 2024 | $45.38 | $44.15 | $1.23 | 1,794,825.0 | -1.66% |
| Jan, 2024 | $45.31 | $44.62 | $0.69 | 3,089,556.0 | -0.03% |
0.73%
0.09%
Cap:
|
Volume (24h):