Indicators

Intl Treasury Bond Ishares ETF (NQ: IGOV )

38.93 -0.41 (-1.04%)

Official Closing Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	47.61	47.69	46.95	47.32	231,495	+0.07(+0.15%)
Jan 30, 2012	47.14	47.41	47.00	47.25	49,586	+0.14(+0.30%)
Jan 27, 2012	47.07	47.15	47.00	47.11	86,006	+0.31(+0.67%)
Jan 26, 2012	46.96	46.99	46.78	46.79	226,040	+0.07(+0.14%)
Jan 25, 2012	46.49	46.79	46.20	46.73	133,599	+0.07(+0.14%)
Jan 24, 2012	46.35	46.66	46.30	46.66	24,102	-0.10(-0.21%)
Jan 23, 2012	46.82	46.82	46.54	46.76	35,418	+0.31(+0.67%)
Jan 20, 2012	46.48	46.55	46.36	46.45	31,404	-0.13(-0.28%)
Jan 19, 2012	46.89	46.89	46.54	46.58	60,615	-0.14(-0.30%)
Jan 18, 2012	46.82	46.82	46.59	46.72	23,181	+0.26(+0.57%)
Jan 17, 2012	46.34	46.65	46.34	46.45	28,246	+0.00(+0.01%)
Jan 13, 2012	46.30	46.46	46.25	46.45	32,871	-0.17(-0.36%)
Jan 12, 2012	46.86	46.86	46.44	46.62	194,515	+0.25(+0.54%)
Jan 11, 2012	46.20	46.50	46.20	46.37	29,503	+0.09(+0.20%)
Jan 10, 2012	46.51	46.51	45.91	46.28	47,804	-0.12(-0.27%)
Jan 09, 2012	46.71	47.18	46.30	46.40	563,065	-0.49(-1.05%)
Jan 06, 2012	47.14	47.14	46.88	46.90	46,870	-0.37(-0.79%)
Jan 05, 2012	47.14	47.97	47.14	47.27	87,183	-0.48(-0.99%)

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.