Indicators

Intl Treasury Bond Ishares ETF (NQ: IGOV )

38.90 +0.13 (+0.34%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	49.55	49.64	49.37	49.56	31,771	+0.35(+0.70%)
Jan 28, 2011	49.17	49.26	48.91	49.21	22,630	+0.11(+0.22%)
Jan 27, 2011	49.11	49.22	48.86	49.10	20,696	+0.12(+0.24%)
Jan 26, 2011	49.50	49.50	48.91	48.99	66,212	-0.57(-1.14%)
Jan 25, 2011	49.24	49.56	49.24	49.55	16,998	+0.07(+0.15%)
Jan 24, 2011	49.27	49.58	49.15	49.48	32,177	+0.13(+0.26%)
Jan 21, 2011	49.17	49.49	49.04	49.35	15,093	+0.65(+1.33%)
Jan 20, 2011	48.96	48.96	48.67	48.70	150,890	-0.41(-0.84%)
Jan 19, 2011	49.19	49.19	49.01	49.12	11,670	+0.33(+0.68%)
Jan 18, 2011	48.80	49.53	48.67	48.79	27,283	-0.09(-0.19%)
Jan 14, 2011	48.88	49.00	48.61	48.88	33,444	+0.06(+0.13%)
Jan 13, 2011	48.75	48.92	48.75	48.81	17,761	+0.55(+1.14%)
Jan 12, 2011	48.00	48.30	47.84	48.26	56,427	+0.46(+0.95%)
Jan 11, 2011	47.87	47.87	47.61	47.81	22,976	+0.04(+0.08%)
Jan 10, 2011	47.67	47.80	47.62	47.77	26,405	+0.27(+0.57%)
Jan 07, 2011	47.69	47.79	47.50	47.50	17,926	-0.30(-0.63%)
Jan 06, 2011	48.12	48.12	47.69	47.80	53,701	-0.30(-0.63%)
Jan 05, 2011	48.28	48.32	48.10	48.10	38,387	-0.76(-1.56%)
Jan 04, 2011	49.11	49.11	48.74	48.86	54,005	-0.22(-0.44%)

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.