Cboe BZX · IGEB · ETF
iShares Investment Grade Systematic Bond ETF (IGEB) ETF price history
Every Cboe BZX trading session of iShares Investment Grade Systematic Bond ETF from Jul 14, 2017 to Sep 28, 2026: 2,314 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IGEB adjusted close, 2017 to 2026
- $45.18
- All time high, 2026
- $45.24
- 52 week high, $42.78 low
- 2,314
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
IGEB key facts
- iShares Investment Grade Systematic Bond ETF (IGEB) closed at $42.86 on Sep 28, 2026 on Cboe BZX.
- IGEB's all time high close is $45.18, set on Feb 23, 2026; its all time low close is $33.07 on May 15, 2018.
- IGEB's 52 week range is $42.78 to $45.24.
- IGEB returned -2.7% over the year to Sep 28, 2026 and -0.1% over five years.
- Since Jul 14, 2017 IGEB returned +26%, +2.5% a year compounded.
- IGEB's deepest drawdown was -21.1% from Aug 4, 2021 to Oct 20, 2022.
- DataCedar holds 2,314 daily sessions of IGEB history from Jul 14, 2017 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
IGEB price chart, 2017 to 2026
IGEB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.7% |
| 3 months | -4.9% |
| 6 months | -2.3% |
| Year to date | -4.0% |
| 1 year | -2.7% |
| 3 years | +16.3% |
| 5 years | -0.1% |
| 10 years | n/a |
| Since Jul 14, 2017 | +25.7% |
| Compound annual growth, 9.2 years | +2.5% |
IGEB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $45.18 on Feb 23, 2026
- All time low close
- $33.07 on May 15, 2018
- 52 week high
- $45.24 on Feb 27, 2026
- 52 week low
- $42.78 on Sep 28, 2026
- Deepest drawdown
- -21.1% from Aug 4, 2021 to Oct 20, 2022, recovered Aug 13, 2025
- Best single session
- +3.2% on Mar 23, 2020
- Worst single session
- -4.3% on Mar 18, 2020
- Volatility, 1 year annualised
- 4.3%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2019, +15%
- Worst calendar year
- 2022, -15%
IGEB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Jul 14, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $44.57 | $45.24 | $42.78 | $42.86 | -3.8% | 48M | 185 |
| 2025 | $41.25 | $44.74 | $40.52 | $44.53 | +8.2% | 42.6M | 250 |
| 2024 | $39.74 | $42.64 | $38.67 | $41.17 | +3.1% | 67.4M | 252 |
| 2023 | $36.86 | $40.11 | $35.88 | $39.93 | +9.6% | 13.4M | 250 |
| 2022 | $42.74 | $42.74 | $34.26 | $36.45 | -14.8% | 5.2M | 251 |
| 2021 | $43.19 | $43.65 | $41.03 | $42.81 | -1.1% | 4.9M | 252 |
| 2020 | $39.11 | $43.32 | $33.55 | $43.30 | +11.2% | 5.1M | 253 |
| 2019 | $33.68 | $39.04 | $33.62 | $38.93 | +15.4% | 4.7M | 252 |
| 2018 | $34.43 | $34.62 | $33.07 | $33.72 | -2.1% | 2.3M | 251 |
| 2017 | $34.11 | $34.68 | $34.10 | $34.43 | n/a | 18.2K | 118 |
IGEB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $42.86 | -2.7% |
| August 2026 | $44.03 | -0.1% |
| July 2026 | $44.10 | -1.9% |
| June 2026 | $44.93 | +0.2% |
| May 2026 | $44.84 | +0.6% |
| April 2026 | $44.56 | +0.6% |
| March 2026 | $44.30 | -1.9% |
| February 2026 | $45.16 | +1.2% |
| January 2026 | $44.63 | +0.2% |
| December 2025 | $44.53 | -0.2% |
| November 2025 | $44.63 | +0.8% |
| October 2025 | $44.27 | +0.2% |
About the IGEB data
Daily bars. 2,314 sessions from Jul 14, 2017 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 14, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/IGEB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- IETC iShares U.S. Tech Independence Focused ETF
- IFRA iShares U.S. Infrastructure ETF
- IG Principal Investment Grade Corporate Active ETF
- IGE iShares North American Natural Resources ETF
- IGHG ProShares Investment Grade-Interest Rate Hedged
- IGLD FT Vest Gold Strategy Target Income ETF
- IGRO iShares International Dividend Growth ETF
- IGV iShares Expanded Tech-Software Sector ETF
Common questions
IGEB share price history
