Market data

Select a section

Ishares IV iShs $ Short Dur Corp Bond ETF USD(Dist)

(SDIG)
Sector: n/a
$98.99
$-0.45 -0.45
Last updated: 17:11:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $98.82 $99.70 $98.82 $98.99 56,664
10/04/2025 $100.00 $100.02 $98.97 $99.44 32,713
09/04/2025 $99.83 $99.84 $98.72 $99.11 9,637
08/04/2025 $100.15 $100.34 $99.52 $99.78 111,807
07/04/2025 $100.50 $100.50 $99.09 $99.54 199,807
04/04/2025 $100.82 $100.84 $100.06 $100.17 14,693
03/04/2025 $100.08 $100.77 $99.98 $100.12 45,713
02/04/2025 $99.85 $100.44 $99.85 $100.01 49,646
01/04/2025 $100.00 $100.11 $99.89 $100.01 17,118
31/03/2025 $100.31 $100.31 $99.91 $99.96 70,825
28/03/2025 $100.28 $100.28 $99.67 $99.83 49,080
27/03/2025 $99.56 $100.09 $99.30 $99.70 46,261
26/03/2025 $99.21 $100.08 $99.21 $99.56 31,955
25/03/2025 $99.55 $99.69 $99.51 $99.59 25,448
24/03/2025 $99.69 $99.85 $99.40 $99.54 292,397
21/03/2025 $99.29 $100.22 $99.28 $99.75 12,225
20/03/2025 $99.74 $100.18 $99.70 $99.75 3,399
19/03/2025 $99.99 $99.99 $99.45 $99.56 8,714
18/03/2025 $99.94 $99.94 $99.39 $99.53 6,423
17/03/2025 $99.90 $99.90 $99.40 $99.50 2,901
14/03/2025 $99.01 $99.91 $99.01 $99.46 32,249
13/03/2025 $99.45 $99.52 $99.21 $99.28 57,136
12/03/2025 $101.06 $101.06 $100.45 $100.45 24,617
11/03/2025 $101.28 $101.28 $100.51 $100.61 12,017
10/03/2025 $100.62 $100.70 $100.53 $100.63 5,093
07/03/2025 $101.05 $101.05 $100.56 $100.59 2,751
06/03/2025 $100.85 $100.95 $100.46 $100.56 39,811
05/03/2025 $100.59 $101.01 $100.29 $100.62 18,245
04/03/2025 $101.13 $101.13 $100.63 $100.79 30,346
03/03/2025 $100.56 $100.88 $100.55 $100.55 10,972
28/02/2025 $100.57 $100.75 $100.48 $100.53 1,461
27/02/2025 $100.06 $101.00 $100.06 $100.43 10,560
26/02/2025 $99.90 $100.79 $99.90 $100.29 40,344
25/02/2025 $100.34 $100.48 $100.31 $100.48 80,581
24/02/2025 $100.66 $100.66 $100.14 $100.32 40,403
21/02/2025 $99.59 $100.20 $99.59 $100.14 3,313
20/02/2025 $100.52 $100.52 $99.97 $100.08 8,363
19/02/2025 $100.40 $100.40 $99.89 $100.04 18,722
18/02/2025 $99.97 $100.50 $99.94 $100.04 26,237
17/02/2025 $100.44 $100.44 $99.82 $100.14 26,758
14/02/2025 $100.33 $100.33 $99.42 $100.01 38,557
13/02/2025 $99.74 $99.91 $99.74 $99.80 53,199
12/02/2025 $99.85 $99.85 $99.52 $99.52 231,357
11/02/2025 $100.26 $100.26 $99.74 $99.90 14,980
10/02/2025 $99.72 $100.19 $99.71 $99.76 17,682
07/02/2025 $100.39 $100.43 $99.65 $99.65 2,758
06/02/2025 $99.98 $99.98 $99.86 $99.87 64,406
05/02/2025 $99.38 $100.07 $99.38 $99.87 7,316
04/02/2025 $100.15 $100.15 $99.63 $99.72 15,526
03/02/2025 $100.27 $100.27 $99.56 $99.72 9,005
31/01/2025 $99.76 $99.91 $99.72 $99.91 10,137
30/01/2025 $100.02 $100.02 $99.71 $99.84 11,283
29/01/2025 $99.48 $99.98 $99.48 $99.76 11,673
28/01/2025 $100.03 $100.03 $99.62 $99.62 23,585
27/01/2025 $99.66 $99.97 $99.64 $99.74 4,876
24/01/2025 $99.53 $99.84 $99.41 $99.51 10,639
23/01/2025 $98.98 $99.59 $98.98 $99.59 827
22/01/2025 $99.56 $99.71 $99.46 $99.56 35,727
21/01/2025 $99.49 $99.84 $99.42 $99.47 57,012
20/01/2025 $99.55 $99.63 $99.40 $99.63 260,298
17/01/2025 $99.43 $99.93 $99.43 $99.46 11,725
16/01/2025 $99.84 $99.84 $99.31 $99.42 6,339
15/01/2025 $98.61 $99.43 $98.61 $99.42 6,279
14/01/2025 $98.58 $99.47 $98.58 $99.03 3,272
13/01/2025 $99.54 $99.54 $98.64 $99.10 10,029
10/01/2025 $99.79 $99.79 $99.07 $99.14 6,079
09/01/2025 $99.76 $99.76 $99.25 $99.42 11,528
08/01/2025 $99.67 $99.67 $99.14 $99.20 4,806
07/01/2025 $99.64 $99.64 $99.17 $99.21 3,868
06/01/2025 $99.23 $99.38 $99.18 $99.38 19,614
03/01/2025 $99.47 $99.47 $99.29 $99.37 7,497
02/01/2025 $98.69 $99.45 $98.69 $99.35 9,585
01/01/2025 $99.19 $99.67 $99.19 $99.36 1,904
31/12/2024 $99.19 $99.67 $99.19 $99.36 967
30/12/2024 $99.57 $99.57 $99.16 $99.33 18,907
27/12/2024 $99.14 $99.26 $99.04 $99.26 27,174
26/12/2024 $99.01 $99.56 $98.97 $99.02 18,480
25/12/2024 $99.01 $99.56 $98.97 $99.02 18,480
24/12/2024 $99.01 $99.56 $98.97 $99.02 18,480
23/12/2024 $99.54 $99.54 $98.64 $99.04 55,914
20/12/2024 $98.96 $99.37 $98.89 $99.07 13,107
19/12/2024 $98.97 $99.14 $98.97 $99.14 3,135
18/12/2024 $99.73 $99.73 $99.25 $99.33 6,522
17/12/2024 $99.78 $99.78 $99.23 $99.32 33,405
16/12/2024 $99.58 $99.58 $99.25 $99.32 7,847
13/12/2024 $99.40 $99.44 $99.27 $99.27 33,666
12/12/2024 $99.90 $99.95 $99.37 $99.56 55,454
11/12/2024 $100.98 $100.98 $100.41 $100.41 21,869
10/12/2024 $100.84 $100.84 $100.44 $100.57 172,200
09/12/2024 $100.53 $100.68 $100.49 $100.49 35,808
06/12/2024 $100.21 $100.87 $100.21 $100.50 214,861
05/12/2024 $100.37 $100.53 $100.34 $100.53 28,750
04/12/2024 $100.76 $100.76 $100.25 $100.55 191,617
03/12/2024 $100.80 $100.80 $100.13 $100.13 280,495
02/12/2024 $100.79 $100.79 $100.20 $100.28 18,416
29/11/2024 $100.64 $100.64 $100.20 $100.41 373,959
28/11/2024 $99.72 $100.32 $99.72 $100.06 1,468
27/11/2024 $100.12 $100.45 $100.10 $100.28 3,616
26/11/2024 $100.01 $100.14 $99.86 $99.86 134,329
25/11/2024 $99.95 $100.08 $99.71 $100.05 13,893
22/11/2024 $99.85 $99.96 $99.79 $99.96 13,417
21/11/2024 $99.84 $99.99 $99.84 $99.96 5,889
20/11/2024 $99.70 $100.21 $99.70 $99.93 5,600
19/11/2024 $99.97 $100.28 $99.82 $99.82 3,974
18/11/2024 $99.90 $100.25 $99.71 $99.71 13,808
15/11/2024 $100.14 $100.14 $99.62 $99.84 20,187
14/11/2024 $99.81 $99.86 $99.72 $99.84 32,149
13/11/2024 $100.28 $100.28 $99.68 $99.71 13,926
12/11/2024 $100.03 $100.03 $99.69 $99.69 5,389
11/11/2024 $99.99 $100.05 $99.85 $99.92 1,175
08/11/2024 $99.57 $100.14 $99.57 $99.97 155,025
07/11/2024 $99.82 $100.05 $99.73 $100.05 47,486
06/11/2024 $99.73 $100.08 $99.63 $99.70 251,999
05/11/2024 $99.94 $100.42 $99.69 $99.69 5,505
04/11/2024 $100.15 $100.15 $99.80 $99.94 65,137
01/11/2024 $99.69 $99.95 $99.69 $99.75 7,612
31/10/2024 $99.77 $99.83 $99.70 $99.83 344
30/10/2024 $99.74 $100.00 $99.74 $99.65 50,544
29/10/2024 $99.78 $99.87 $99.65 $99.65 108,504
28/10/2024 $99.76 $100.26 $99.74 $99.84 6,169
25/10/2024 $100.24 $100.24 $99.90 $99.98 4,164
24/10/2024 $99.82 $100.94 $99.82 $99.82 11,211
23/10/2024 $99.87 $99.93 $99.79 $99.82 16,578
22/10/2024 $99.42 $100.01 $99.42 $99.98 2,278
21/10/2024 $100.04 $100.18 $99.88 $99.88 13,945
18/10/2024 $100.09 $100.19 $100.06 $100.16 5,117
17/10/2024 $99.69 $100.23 $99.69 $99.97 50,486
16/10/2024 $100.19 $100.22 $100.11 $100.17 21,740
15/10/2024 $100.08 $100.17 $100.00 $100.05 14,251
14/10/2024 $100.59 $100.59 $99.70 $99.96 35,946

Market data

Select a section