Intl Treasury Bond Ishares ETF (NQ: IGOV )

41.85 -0.05 (-0.12%)
Streaming Delayed Price Updated: 1:49 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 48.42 48.56 48.30 48.40 56,482 -0.46(-0.95%)
Oct 30, 2014 48.83 49.05 48.83 48.86 137,911 -0.02(-0.04%)
Oct 29, 2014 49.24 49.37 48.81 48.88 121,741 -0.32(-0.66%)
Oct 28, 2014 49.22 49.30 49.16 49.21 43,602 +0.09(+0.19%)
Oct 27, 2014 49.14 48.98 48.98 49.11 474,607 +0.14(+0.28%)
Oct 24, 2014 49.01 49.15 48.98 48.98 31,342 +0.05(+0.10%)
Oct 23, 2014 48.98 49.04 48.90 48.93 46,344 -0.17(-0.35%)
Oct 22, 2014 49.17 49.26 49.08 49.10 91,763 -0.16(-0.33%)
Oct 21, 2014 49.36 49.48 49.26 49.26 102,379 -0.20(-0.41%)
Oct 20, 2014 49.33 49.60 49.33 49.46 97,291 +0.08(+0.16%)
Oct 17, 2014 49.47 49.58 49.38 49.38 111,424 -0.15(-0.31%)
Oct 16, 2014 49.66 49.69 49.53 49.54 83,146 -0.27(-0.53%)
Oct 15, 2014 49.86 50.35 49.68 49.80 160,906 +0.52(+1.05%)
Oct 14, 2014 49.25 49.40 49.25 49.29 51,937 -0.09(-0.18%)
Oct 13, 2014 49.26 49.38 49.21 49.37 137,992 +0.36(+0.73%)
Oct 10, 2014 49.10 49.20 49.00 49.02 57,251 -0.18(-0.37%)
Oct 09, 2014 49.37 49.38 49.15 49.20 72,491 -0.18(-0.36%)
Oct 08, 2014 49.14 49.38 48.98 49.37 467,407 +0.25(+0.51%)
Oct 07, 2014 48.99 49.14 48.90 49.12 57,162 +0.23(+0.46%)
Oct 06, 2014 48.58 49.01 48.56 48.90 225,311 +0.47(+0.97%)
Oct 03, 2014 48.47 48.55 48.39 48.43 159,220 -0.55(-1.11%)
Oct 02, 2014 49.02 49.15 48.85 48.97 114,108 +0.29(+0.61%)
Oct 01, 2014 48.80 48.92 48.68 48.68 351,492 -0.08(-0.17%)
Sep 30, 2014 48.72 48.87 48.64 48.76 74,591 -0.16(-0.33%)
Sep 29, 2014 48.98 49.04 48.80 48.92 86,638 +0.14(+0.29%)
Sep 26, 2014 49.07 49.10 48.78 48.78 71,183 -0.41(-0.84%)
Sep 25, 2014 48.99 49.25 48.93 49.19 102,757 +0.06(+0.12%)
Sep 24, 2014 49.23 49.28 49.13 49.13 41,845 -0.19(-0.39%)
Sep 23, 2014 49.40 49.42 49.27 49.33 32,904 +0.07(+0.14%)
Sep 22, 2014 49.14 49.38 49.13 49.26 125,045 +0.13(+0.26%)
Sep 19, 2014 49.36 49.36 49.16 49.13 430,666 -0.26(-0.53%)
Sep 18, 2014 49.25 49.39 49.17 49.39 139,623 +0.13(+0.27%)
Sep 17, 2014 49.62 49.66 49.25 49.26 66,780 -0.28(-0.58%)
Sep 16, 2014 49.47 49.67 49.43 49.54 72,804 +0.07(+0.14%)
Sep 15, 2014 49.47 49.48 49.44 49.47 124,317 -0.00(-0.01%)
Sep 12, 2014 49.38 49.61 49.36 49.48 192,642 -0.03(-0.07%)
Sep 11, 2014 49.65 49.69 49.51 49.51 90,903 -0.21(-0.42%)
Sep 10, 2014 49.67 49.77 49.56 49.72 117,454 -0.14(-0.29%)
Sep 09, 2014 49.75 49.93 49.72 49.87 91,823 -0.11(-0.23%)
Sep 08, 2014 50.18 50.24 49.92 49.98 165,604 -0.23(-0.46%)
Sep 05, 2014 50.13 50.37 50.13 50.21 76,448 +0.05(+0.11%)
Sep 04, 2014 50.45 50.45 50.06 50.16 125,414 -0.44(-0.86%)
Sep 03, 2014 50.63 50.69 50.52 50.59 92,529 -0.05(-0.10%)
Sep 02, 2014 50.67 50.71 50.57 50.64 424,360 -0.31(-0.62%)
Aug 29, 2014 51.06 50.96 50.96 50.96 59,476 -0.12(-0.23%)
Aug 28, 2014 51.26 51.26 51.04 51.07 50,797 -0.13(-0.26%)
Aug 27, 2014 51.08 51.22 51.08 51.21 47,350 +0.27(+0.54%)
Aug 26, 2014 51.08 51.08 50.86 50.93 50,133 -0.00(-0.01%)
Aug 25, 2014 50.97 51.00 50.82 50.94 26,289 +0.01(+0.02%)
Aug 22, 2014 51.01 51.03 50.83 50.93 63,509 -0.10(-0.20%)
Aug 21, 2014 50.94 51.07 50.90 51.03 58,191 +0.12(+0.24%)
Aug 20, 2014 51.09 51.09 50.86 50.91 63,731 -0.25(-0.48%)
Aug 19, 2014 51.16 51.23 51.12 51.15 36,203 -0.12(-0.23%)
Aug 18, 2014 51.27 51.30 51.20 51.27 126,625 -0.24(-0.47%)
Aug 15, 2014 51.32 51.55 51.32 51.51 56,282 +0.29(+0.58%)
Aug 14, 2014 51.24 51.25 51.06 51.22 76,225 +0.07(+0.13%)
Aug 13, 2014 51.16 51.18 51.08 51.15 23,389 +0.03(+0.07%)
Aug 12, 2014 51.12 51.15 50.98 51.11 71,648 +0.00(+0.01%)
Aug 11, 2014 51.16 51.26 51.08 51.11 27,334 -0.02(-0.05%)
Aug 08, 2014 51.16 51.30 51.12 51.13 87,633 +0.15(+0.29%)
Aug 07, 2014 51.00 51.11 50.88 50.99 130,953 -0.03(-0.06%)
Aug 06, 2014 50.97 51.04 50.84 51.02 42,382 +0.04(+0.08%)
Aug 05, 2014 50.94 51.03 50.75 50.98 43,028 -0.03(-0.06%)
Aug 04, 2014 51.07 51.12 50.96 51.01 106,753 +0.01(+0.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.