Daily trading records

iShares ESG Aware USD Corporate Bond ETF Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for iShares ESG Aware USD Corporate Bond ETF.

The verified trading-day record runs from June 22, 2026 through September 15, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free iShares ESG Aware USD Corporate Bond ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review iShares ESG Aware USD Corporate Bond ETF's price trend and period performance.

The chart connects verified session closes from June 18, 2026 through September 15, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-1.02%

From the September 8, 2026 close of $22.535 to $22.305 on September 15, 2026.

20-session performance

-1.28%

From the August 17, 2026 close of $22.595 to $22.305 on September 15, 2026.

60-session performance

-3.53%

From the June 18, 2026 close of $23.12 to $22.305 on September 15, 2026.

iShares ESG Aware USD Corporate Bond ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$22.31$22.325$22.29$22.305245,883-$0.01 (-0.04%)
$22.32$22.38$22.2701$22.315241,540-$0.01 (-0.04%)
$22.41$22.42$22.32$22.325258,715-$0.01 (-0.04%)
$22.41$22.415$22.3214$22.335406,631-$0.17 (-0.76%)
$22.54$22.55$22.47$22.505182,202-$0.03 (-0.13%)
$22.55$22.565$22.5101$22.535281,491-$0.025 (-0.11%)
$22.57$22.58$22.55$22.56319,662+$0.005 (+0.02%)
$22.59$22.60$22.55$22.555373,576+$0.03 (+0.13%)
$22.51$22.53$22.50$22.525365,291+$0.02 (+0.09%)
$22.54$22.59$22.49$22.505483,706-$0.17 (-0.75%)
$22.68$22.69$22.641$22.675168,148-$0.03 (-0.13%)
$22.77$22.815$22.70$22.705116,954-$0.075 (-0.33%)
$22.79$22.80$22.75$22.78217,493-$0.005 (-0.02%)
$22.77$22.79$22.75$22.785144,121-$0.02 (-0.09%)
$22.75$22.81$22.74$22.805163,649+$0.1114 (+0.49%)
$22.67$22.7086$22.67$22.6936204,783+$0.0583 (+0.26%)
$22.66$22.66$22.6201$22.6353155,776-$0.0297 (-0.13%)
$22.66$22.70$22.6499$22.665199,644-$0.095 (-0.42%)
$22.75$22.76$22.70$22.76199,718+$0.13 (+0.57%)
$22.58$22.6399$22.56$22.63181,522+$0.035 (+0.15%)
$22.65$22.66$22.59$22.595175,061-$0.08 (-0.35%)
$22.72$22.725$22.65$22.675240,117-$0.06 (-0.26%)
$22.75$22.79$22.73$22.73593,736+$0.07 (+0.31%)
$22.70$22.70$22.66$22.665318,131+$0.03 (+0.13%)
$22.67$22.685$22.63$22.635253,919$0.00 (0.00%)
$22.69$22.69$22.63$22.635267,514-$0.0932 (-0.41%)
$22.76$22.77$22.71$22.7282172,382+$0.0332 (+0.15%)
$22.71$22.73$22.68$22.695130,280-$0.07 (-0.31%)
$22.76$22.79$22.74$22.765120,450+$0.01 (+0.04%)
$22.71$22.76$22.71$22.755267,825+$0.10 (+0.44%)
$22.63$22.6792$22.63$22.655259,436-$0.0205 (-0.09%)
$22.70$22.70$22.64$22.6755392,834-$0.0401 (-0.18%)
$22.70$22.7463$22.70$22.7156208,005+$0.0306 (+0.13%)
$22.76$22.7801$22.68$22.685203,416-$0.10 (-0.44%)
$22.74$22.81$22.74$22.785340,789+$0.055 (+0.24%)
$22.73$22.75$22.7129$22.73154,678+$0.045 (+0.20%)
$22.69$22.73$22.68$22.685184,531+$0.01 (+0.04%)
$22.65$22.69$22.64$22.675364,637-$0.0794 (-0.35%)
$22.77$22.7763$22.74$22.7544172,443-$0.0306 (-0.13%)
$22.81$22.81$22.77$22.785165,127-$0.05 (-0.22%)
$22.90$22.90$22.82$22.835143,917-$0.07 (-0.31%)
$22.92$22.95$22.90$22.905194,782+$0.01 (+0.04%)
$22.86$22.90$22.8534$22.895119,831-$0.01 (-0.04%)
$22.86$22.92$22.86$22.905146,165+$0.06 (+0.26%)
$22.82$22.87$22.815$22.845169,834+$0.05 (+0.22%)
$22.86$22.87$22.79$22.795203,163-$0.08 (-0.35%)
$22.91$22.91$22.85$22.87594,957-$0.04 (-0.17%)
$22.90$22.9672$22.90$22.915325,341+$0.02 (+0.09%)
$22.89$22.91$22.85$22.895343,057-$0.045 (-0.20%)
$23.03$23.03$22.9233$22.94229,100-$0.13 (-0.56%)
$23.07$23.07$23.03$23.07142,596-$0.005 (-0.02%)
$23.04$23.08$23.04$23.075160,686+$0.05 (+0.22%)
$23.00$23.06$23.00$23.025216,354-$0.1264 (-0.55%)
$23.24$23.24$23.14$23.1514149,286-$0.1186 (-0.51%)
$23.25$23.27$23.23$23.27186,327+$0.045 (+0.19%)
$23.18$23.25$23.18$23.225121,933-$0.005 (-0.02%)
$23.24$23.2581$23.20$23.23201,984+$0.025 (+0.11%)
$23.19$23.236$23.19$23.205174,299+$0.09 (+0.39%)
$23.09$23.15$23.09$23.115326,643+$0.03 (+0.13%)
$23.08$23.09$23.0506$23.085381,965-$0.035 (-0.15%)

Verified data

Trading days shown
60
Coverage start
June 22, 2026
Coverage end
September 15, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the iShares ESG Aware USD Corporate Bond ETF company profile.Review iShares ESG Aware USD Corporate Bond ETF valuation and profitability metrics.

Read the frequently asked questions.

What is iShares ESG Aware USD Corporate Bond ETF's latest verified closing price?

iShares ESG Aware USD Corporate Bond ETF closed at $22.305 on September 15, 2026.

What period does iShares ESG Aware USD Corporate Bond ETF's price history cover?

The page shows 60 verified sessions from June 22, 2026 through September 15, 2026.

What data is included in iShares ESG Aware USD Corporate Bond ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does iShares ESG Aware USD Corporate Bond ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for iShares ESG Aware USD Corporate Bond ETF's daily prices?

Daily aggregate prices are provided by Polygon.