Intl Treasury Bond Ishares ETF (NQ: IGOV )

51.31 USD +0.11 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 51.23 51.38 51.23 51.31 108,668 +0.11(+0.21%)
Oct 19, 2021 51.35 51.35 51.17 51.20 43,030 +0.04(+0.08%)
Oct 18, 2021 51.15 51.15 51.13 51.16 309,277 -0.13(-0.25%)
Oct 15, 2021 51.37 51.37 51.22 51.29 52,174 -0.15(-0.29%)
Oct 14, 2021 51.38 51.45 51.36 51.44 100,703 +0.27(+0.53%)
Oct 13, 2021 51.03 51.18 50.94 51.17 177,059 +0.32(+0.63%)
Oct 12, 2021 50.86 50.86 50.72 50.85 204,476 -0.01(-0.02%)
Oct 11, 2021 50.92 50.99 50.73 50.86 102,689 -0.26(-0.51%)
Oct 08, 2021 51.15 51.16 51.01 51.12 81,640 -0.07(-0.14%)
Oct 07, 2021 51.23 51.28 51.14 51.19 115,024 -0.02(-0.04%)
Oct 06, 2021 51.09 51.21 51.08 51.21 133,312 -0.12(-0.23%)
Oct 05, 2021 51.45 51.45 51.23 51.33 83,443 -0.22(-0.43%)
Oct 04, 2021 51.53 51.57 51.36 51.55 102,945 +0.05(+0.10%)
Oct 01, 2021 51.34 51.51 51.34 51.50 106,720 +0.15(+0.29%)
Sep 30, 2021 51.18 51.35 51.12 51.35 150,737 +0.18(+0.35%)
Sep 29, 2021 51.43 51.46 51.13 51.17 121,905 -0.32(-0.62%)
Sep 28, 2021 51.54 51.54 51.38 51.49 141,333 -0.33(-0.64%)
Sep 27, 2021 51.78 51.84 51.69 51.82 134,872 -0.10(-0.19%)
Sep 24, 2021 51.91 51.98 51.85 51.92 184,272 -0.24(-0.46%)
Sep 23, 2021 52.31 52.32 52.14 52.16 197,760 -0.12(-0.23%)
Sep 22, 2021 52.31 52.49 52.16 52.28 116,675 -0.01(-0.02%)
Sep 21, 2021 52.38 52.38 52.25 52.29 57,745 -0.04(-0.08%)
Sep 20, 2021 52.22 52.33 52.22 52.33 53,376 +0.12(+0.23%)
Sep 17, 2021 52.34 52.34 52.17 52.21 77,632 -0.23(-0.44%)
Sep 16, 2021 52.43 52.48 52.39 52.44 187,061 -0.32(-0.61%)
Sep 15, 2021 52.81 52.81 52.65 52.76 86,663 -0.01(-0.02%)
Sep 14, 2021 52.84 52.84 52.72 52.77 136,896 +0.06(+0.11%)
Sep 13, 2021 52.65 52.76 52.62 52.71 204,920 +0.02(+0.04%)
Sep 10, 2021 52.80 52.82 52.62 52.69 94,309 -0.19(-0.36%)
Sep 09, 2021 52.74 52.92 52.70 52.88 80,513 +0.25(+0.48%)
Sep 08, 2021 52.61 52.64 52.51 52.63 83,428 +0.00(+0.00%)
Sep 07, 2021 52.74 52.74 52.59 52.63 75,654 -0.37(-0.70%)
Sep 03, 2021 53.04 53.08 52.93 53.00 99,452 -0.05(-0.09%)
Sep 02, 2021 52.97 53.06 52.88 53.05 2,481,504 +0.18(+0.34%)
Sep 01, 2021 52.77 52.89 52.77 52.87 257,888 +0.13(+0.25%)
Aug 31, 2021 52.90 52.93 52.70 52.74 170,676 -0.23(-0.43%)
Aug 30, 2021 52.83 52.97 52.81 52.97 55,351 +0.09(+0.17%)
Aug 27, 2021 52.55 52.88 52.50 52.88 70,709 +0.29(+0.55%)
Aug 26, 2021 52.62 52.62 52.53 52.59 94,183 -0.15(-0.28%)
Aug 25, 2021 52.71 52.74 52.63 52.74 68,717 -0.16(-0.30%)
Aug 24, 2021 52.90 52.92 52.83 52.90 184,326 +0.06(+0.11%)
Aug 23, 2021 52.74 52.88 52.70 52.84 50,689 +0.16(+0.30%)
Aug 20, 2021 52.60 52.68 52.51 52.68 57,040 +0.08(+0.15%)
Aug 19, 2021 52.65 52.69 52.54 52.60 71,590 -0.17(-0.32%)
Aug 18, 2021 52.77 52.82 52.63 52.77 59,309 +0.00(+0.00%)
Aug 17, 2021 52.86 52.87 52.71 52.77 48,381 -0.25(-0.47%)
Aug 16, 2021 53.04 53.11 52.92 53.02 41,612 -0.11(-0.21%)
Aug 13, 2021 52.90 53.13 52.81 53.13 49,081 +0.37(+0.70%)
Aug 12, 2021 52.75 52.79 52.67 52.76 277,776 -0.11(-0.21%)
Aug 11, 2021 52.81 52.88 52.73 52.87 43,890 +0.10(+0.19%)
Aug 10, 2021 52.80 52.84 52.71 52.77 119,080 -0.05(-0.09%)
Aug 09, 2021 52.88 52.99 52.76 52.82 91,366 -0.07(-0.13%)
Aug 06, 2021 53.00 53.04 52.82 52.89 67,692 -0.46(-0.86%)
Aug 05, 2021 53.40 53.40 53.30 53.35 64,856 -0.01(-0.02%)
Aug 04, 2021 53.60 53.62 53.25 53.36 53,058 -0.08(-0.15%)
Aug 03, 2021 53.44 53.45 53.34 53.44 66,612 +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.