Market data

Select a section

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

(SDIG)
Sector: n/a
$99.97
$-0.08 -0.08
Last updated: 16:50:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/10/2024 $100.04 $100.06 $99.93 $100.06 26,352
10/10/2024 $100.00 $100.03 $99.84 $100.03 60,812
09/10/2024 $99.96 $100.03 $99.88 $99.92 24,331
08/10/2024 $100.03 $100.04 $99.81 $99.81 21,517
07/10/2024 $99.95 $99.97 $99.86 $99.86 13,748
04/10/2024 $100.35 $100.43 $100.02 $100.05 8,339
03/10/2024 $100.46 $100.48 $100.36 $100.37 11,278
02/10/2024 $100.43 $100.49 $100.37 $100.43 1,922
01/10/2024 $100.38 $100.58 $100.34 $100.34 16,997
30/09/2024 $100.41 $100.76 $100.38 $100.46 15,727
27/09/2024 $100.00 $100.45 $100.00 $100.45 15,824
26/09/2024 $100.44 $100.52 $100.30 $100.35 10,166
25/09/2024 $100.49 $100.51 $100.39 $100.45 11,723
24/09/2024 $99.95 $100.46 $99.95 $100.44 21,270
23/09/2024 $100.40 $100.53 $100.33 $100.39 6,251
20/09/2024 $99.94 $100.47 $99.94 $100.39 4,816
19/09/2024 $100.35 $100.44 $100.26 $100.40 41,258
18/09/2024 $100.28 $100.28 $100.22 $100.23 235
17/09/2024 $100.34 $100.34 $100.20 $100.20 1,881
16/09/2024 $100.22 $100.34 $100.22 $100.31 9,541
13/09/2024 $100.31 $100.31 $100.20 $100.07 12,134
12/09/2024 $100.13 $100.17 $100.03 $101.11 21,919
11/09/2024 $101.64 $101.64 $101.03 $101.16 1,567
10/09/2024 $100.96 $101.16 $100.96 $101.16 21,016
09/09/2024 $100.98 $101.09 $100.93 $100.98 6,473
06/09/2024 $100.98 $101.11 $100.90 $101.07 10,041
05/09/2024 $100.93 $101.07 $100.85 $100.89 61,724
04/09/2024 $100.18 $100.86 $100.18 $100.74 2,076
03/09/2024 $100.62 $100.70 $100.51 $100.68 12,059
02/09/2024 $100.12 $100.58 $100.12 $100.66 97,800
30/08/2024 $100.68 $100.68 $100.56 $100.66 3,237
29/08/2024 $100.69 $100.69 $100.52 $100.58 3,119
28/08/2024 $100.44 $100.66 $100.44 $100.66 96,435
27/08/2024 $100.90 $101.18 $100.46 $100.59 41,958
26/08/2024 $100.45 $100.47 $100.25 $100.38 77,927
23/08/2024 $100.45 $100.47 $100.25 $100.38 77,927
22/08/2024 $100.45 $100.47 $100.25 $100.38 77,927
21/08/2024 $100.20 $100.44 $100.20 $100.42 78,125
20/08/2024 $100.14 $100.32 $100.12 $100.32 80,198
19/08/2024 $100.11 $100.22 $100.11 $100.22 9,220
16/08/2024 $100.00 $100.22 $100.00 $100.04 191,531
15/08/2024 $99.75 $100.29 $99.75 $100.03 2,407
14/08/2024 $100.12 $100.26 $100.10 $100.19 1,549
13/08/2024 $100.01 $100.22 $99.92 $100.22 42,527
12/08/2024 $100.13 $100.13 $99.88 $99.98 2,440
09/08/2024 $99.85 $99.98 $99.81 $99.90 3,933
08/08/2024 $99.99 $99.99 $99.72 $99.85 131,363
07/08/2024 $99.89 $99.92 $99.79 $99.79 3,639
06/08/2024 $100.38 $100.38 $99.72 $99.88 55,362
05/08/2024 $100.27 $100.35 $99.88 $100.05 9,324
02/08/2024 $100.20 $100.20 $99.73 $100.14 56,115
01/08/2024 $100.03 $100.03 $99.49 $99.66 4,567
31/07/2024 $99.52 $99.52 $99.33 $99.44 14,290
30/07/2024 $99.33 $99.36 $99.24 $99.35 7,820
29/07/2024 $99.11 $99.36 $99.11 $99.25 8,069
26/07/2024 $99.06 $99.33 $99.06 $99.11 7,138
25/07/2024 $99.49 $99.49 $99.03 $99.11 4,876
24/07/2024 $99.01 $99.13 $99.01 $99.13 3,930
23/07/2024 $99.06 $99.14 $99.00 $99.14 11,971
22/07/2024 $99.03 $99.05 $98.97 $99.00 13,345
19/07/2024 $99.06 $99.12 $99.00 $99.07 5,176
18/07/2024 $99.08 $99.19 $99.08 $99.14 2,228
17/07/2024 $99.56 $99.56 $99.02 $99.10 19,614
16/07/2024 $99.08 $99.18 $98.98 $99.10 35,140
15/07/2024 $99.07 $99.15 $99.07 $99.10 1,208
12/07/2024 $98.90 $99.07 $98.90 $99.07 2,758
11/07/2024 $98.70 $99.03 $98.67 $99.03 602,335
10/07/2024 $98.70 $98.77 $98.64 $98.72 47,559
09/07/2024 $98.83 $98.83 $98.58 $98.58 46,584
08/07/2024 $99.14 $99.14 $98.63 $98.74 29,550
05/07/2024 $98.48 $98.93 $98.40 $98.93 163,733
04/07/2024 $98.48 $98.48 $98.48 $98.48 2,233
03/07/2024 $98.25 $98.50 $98.25 $98.49 1,590
02/07/2024 $98.25 $98.35 $98.22 $98.30 8,558
01/07/2024 $98.27 $98.27 $98.10 $98.18 10,279
28/06/2024 $97.81 $98.41 $97.81 $98.30 4,096
27/06/2024 $97.69 $98.30 $97.69 $98.21 10,555
26/06/2024 $98.24 $98.24 $98.12 $98.15 11,625
25/06/2024 $98.30 $98.33 $98.22 $98.23 126,203
24/06/2024 $98.22 $98.29 $98.15 $98.22 7,393
21/06/2024 $98.17 $98.31 $98.17 $98.18 3,498
20/06/2024 $98.30 $98.42 $98.16 $98.31 103,451
19/06/2024 $97.79 $98.35 $97.79 $98.12 5,607
18/06/2024 $98.10 $98.27 $98.03 $98.25 17,793
17/06/2024 $98.20 $98.24 $98.09 $98.17 19,227
14/06/2024 $98.28 $98.35 $98.16 $98.31 8,931
13/06/2024 $98.21 $98.32 $98.13 $98.32 15,859
12/06/2024 $98.96 $99.35 $98.88 $99.20 7,705
11/06/2024 $99.27 $99.27 $98.79 $98.89 24,199
10/06/2024 $98.56 $98.84 $98.56 $98.81 2,859
07/06/2024 $99.08 $99.16 $98.74 $98.82 2,994
06/06/2024 $99.05 $99.14 $99.03 $99.10 3,465
05/06/2024 $98.87 $99.13 $98.87 $98.94 20,825
04/06/2024 $98.81 $99.04 $98.81 $98.94 4,096
03/06/2024 $98.25 $98.96 $98.25 $98.96 25,797
31/05/2024 $98.54 $98.73 $98.53 $98.65 70,393
30/05/2024 $98.27 $98.62 $98.27 $98.62 252,209
29/05/2024 $98.44 $98.51 $98.40 $98.45 6,055
28/05/2024 $98.58 $98.68 $98.58 $98.58 5,477
27/05/2024 $98.86 $98.86 $98.52 $98.58 3,691
24/05/2024 $98.86 $98.86 $98.47 $98.58 63,204
23/05/2024 $98.67 $98.70 $98.45 $98.52 344,916
22/05/2024 $98.63 $98.65 $98.58 $98.62 3,285
21/05/2024 $98.65 $98.71 $98.64 $98.70 7,948
20/05/2024 $98.63 $98.65 $98.60 $98.64 11,155
17/05/2024 $98.56 $98.72 $98.56 $98.67 21,867
16/05/2024 $98.80 $98.82 $98.67 $98.67 5,193
15/05/2024 $98.50 $98.69 $98.50 $98.69 415
14/05/2024 $98.44 $98.51 $98.44 $98.44 38,254
13/05/2024 $98.43 $98.53 $98.42 $98.48 158,191
10/05/2024 $98.49 $98.56 $98.41 $98.48 26,809

Market data

Select a section