Intl Treasury Bond Ishares ETF (NQ: IGOV )

39.63 -0.18 (-0.45%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 51.04 51.07 50.78 50.86 139,466 -0.45(-0.87%)
Oct 28, 2021 51.24 51.44 51.21 51.31 137,328 +0.15(+0.29%)
Oct 27, 2021 51.21 51.27 51.12 51.16 94,990 +0.22(+0.43%)
Oct 26, 2021 50.99 50.94 89,462 -0.02(-0.04%)
Oct 25, 2021 50.93 50.99 50.84 50.96 75,382 -0.07(-0.14%)
Oct 22, 2021 50.96 51.08 50.92 51.03 149,675 +0.18(+0.35%)
Oct 21, 2021 51.04 51.10 50.84 50.85 142,008 -0.21(-0.41%)
Oct 20, 2021 50.98 51.13 50.98 51.06 109,203 +0.11(+0.21%)
Oct 19, 2021 51.10 51.10 50.92 50.95 43,241 +0.04(+0.08%)
Oct 18, 2021 50.90 50.90 50.88 50.91 310,799 -0.13(-0.25%)
Oct 15, 2021 51.12 51.12 50.97 51.04 52,430 -0.15(-0.29%)
Oct 14, 2021 51.13 51.20 51.11 51.19 101,198 +0.27(+0.53%)
Oct 13, 2021 50.78 50.93 50.69 50.92 177,930 +0.32(+0.63%)
Oct 12, 2021 50.61 50.61 50.47 50.60 205,482 -0.01(-0.02%)
Oct 11, 2021 50.67 50.74 50.48 50.61 103,194 -0.26(-0.51%)
Oct 08, 2021 50.90 50.91 50.76 50.87 82,041 -0.07(-0.14%)
Oct 07, 2021 50.98 51.03 50.89 50.94 115,590 -0.02(-0.04%)
Oct 06, 2021 50.84 50.96 50.83 50.96 133,968 -0.12(-0.23%)
Oct 05, 2021 51.20 51.20 50.98 51.08 83,853 -0.22(-0.43%)
Oct 04, 2021 51.28 51.32 51.11 51.30 103,451 +0.05(+0.10%)
Oct 01, 2021 51.09 51.26 51.09 51.25 107,245 +0.15(+0.29%)
Sep 30, 2021 50.93 51.10 50.87 51.10 151,479 +0.18(+0.35%)
Sep 29, 2021 51.18 51.21 50.88 50.92 122,505 -0.32(-0.62%)
Sep 28, 2021 51.29 51.29 51.13 51.24 142,028 -0.33(-0.64%)
Sep 27, 2021 51.53 51.59 51.44 51.57 135,536 -0.10(-0.19%)
Sep 24, 2021 51.66 51.73 51.60 51.67 185,179 -0.24(-0.46%)
Sep 23, 2021 52.05 52.06 51.88 51.90 198,733 -0.12(-0.23%)
Sep 22, 2021 52.05 52.23 51.90 52.02 117,249 -0.01(-0.02%)
Sep 21, 2021 52.12 52.12 51.99 52.03 58,029 -0.04(-0.08%)
Sep 20, 2021 51.96 52.07 51.96 52.07 53,638 +0.12(+0.23%)
Sep 17, 2021 52.08 52.08 51.91 51.95 78,014 -0.23(-0.44%)
Sep 16, 2021 52.17 52.22 52.13 52.18 187,981 -0.32(-0.61%)
Sep 15, 2021 52.55 52.55 52.39 52.50 87,089 -0.01(-0.02%)
Sep 14, 2021 52.58 52.58 52.46 52.51 137,570 +0.06(+0.11%)
Sep 13, 2021 52.39 52.50 52.36 52.45 205,928 +0.02(+0.04%)
Sep 10, 2021 52.54 52.56 52.36 52.43 94,773 -0.19(-0.36%)
Sep 09, 2021 52.48 52.66 52.44 52.62 80,909 +0.25(+0.47%)
Sep 08, 2021 52.35 52.38 52.25 52.37 83,838 +0.00(+0.00%)
Sep 07, 2021 52.48 52.48 52.33 52.37 76,026 -0.37(-0.70%)
Sep 03, 2021 52.78 52.82 52.67 52.74 99,941 -0.05(-0.09%)
Sep 02, 2021 52.71 52.80 52.62 52.79 2,493,721 +0.18(+0.34%)
Sep 01, 2021 52.51 52.63 52.51 52.61 259,157 +0.13(+0.25%)
Aug 31, 2021 52.64 52.67 52.44 52.48 171,516 -0.23(-0.43%)
Aug 30, 2021 52.57 52.71 52.55 52.71 55,623 +0.09(+0.17%)
Aug 27, 2021 52.29 52.63 52.24 52.62 71,057 +0.29(+0.55%)
Aug 26, 2021 52.36 52.36 52.28 52.33 94,646 -0.15(-0.28%)
Aug 25, 2021 52.45 52.48 52.37 52.48 69,055 -0.16(-0.30%)
Aug 24, 2021 52.64 52.66 52.57 52.64 185,233 +0.06(+0.11%)
Aug 23, 2021 52.48 52.62 52.44 52.58 50,938 +0.16(+0.30%)
Aug 20, 2021 52.34 52.42 52.25 52.42 57,320 +0.08(+0.15%)
Aug 19, 2021 52.39 52.43 52.29 52.34 71,942 -0.17(-0.32%)
Aug 18, 2021 52.51 52.56 52.37 52.51 59,601 +0.00(+0.00%)
Aug 17, 2021 52.60 52.61 52.45 52.51 48,619 -0.25(-0.47%)
Aug 16, 2021 52.78 52.85 52.67 52.76 41,816 -0.11(-0.21%)
Aug 13, 2021 52.64 52.87 52.55 52.87 49,322 +0.37(+0.70%)
Aug 12, 2021 52.49 52.53 52.41 52.50 279,143 -0.11(-0.21%)
Aug 11, 2021 52.55 52.62 52.48 52.61 44,106 +0.10(+0.19%)
Aug 10, 2021 52.54 52.58 52.45 52.51 119,666 -0.05(-0.09%)
Aug 09, 2021 52.62 52.73 52.50 52.56 91,815 -0.07(-0.13%)
Aug 06, 2021 52.74 52.78 52.56 52.63 68,025 -0.46(-0.86%)
Aug 05, 2021 53.14 53.14 53.04 53.09 65,175 -0.01(-0.02%)
Aug 04, 2021 53.34 53.35 52.99 53.10 53,319 -0.08(-0.15%)
Aug 03, 2021 53.18 53.19 53.08 53.18 66,939 +0.09(+0.17%)
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.