Skip to main content

Intl Treasury Bond Ishares ETF (NQ: IGOV )

39.06 +0.06 (+0.17%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 48.93 48.93 48.69 48.78 477,985 +0.00(+0.00%)
Jan 30, 2019 48.52 48.83 48.41 48.78 105,412 +0.17(+0.35%)
Jan 29, 2019 48.60 48.64 48.50 48.61 69,096 +0.00(+0.00%)
Jan 28, 2019 48.49 48.66 48.42 48.61 110,502 +0.04(+0.08%)
Jan 25, 2019 48.37 48.57 48.33 48.57 72,430 +0.36(+0.74%)
Jan 24, 2019 48.33 48.33 48.12 48.21 50,011 +0.03(+0.06%)
Jan 23, 2019 48.09 48.33 48.09 48.18 51,492 +0.12(+0.25%)
Jan 22, 2019 48.14 48.21 48.07 48.07 123,451 +0.05(+0.10%)
Jan 18, 2019 48.16 48.20 47.96 48.02 53,391 -0.19(-0.39%)
Jan 17, 2019 48.27 48.31 48.20 48.20 79,657 -0.13(-0.27%)
Jan 16, 2019 48.33 48.38 48.26 48.33 198,392 -0.01(-0.02%)
Jan 15, 2019 48.49 48.53 48.26 48.34 44,011 -0.21(-0.43%)
Jan 14, 2019 48.52 48.60 48.47 48.55 96,805 +0.08(+0.16%)
Jan 11, 2019 48.55 48.57 48.42 48.47 61,853 +0.00(+0.00%)
Jan 10, 2019 48.58 48.63 48.47 48.47 44,826 -0.16(-0.33%)
Jan 09, 2019 48.31 48.64 48.31 48.63 101,438 +0.44(+0.91%)
Jan 08, 2019 48.17 48.30 48.12 48.19 70,069 -0.25(-0.51%)
Jan 07, 2019 48.33 48.45 48.33 48.44 132,215 +0.14(+0.29%)
Jan 04, 2019 48.07 48.35 48.05 48.30 53,894 -0.07(-0.14%)
Jan 03, 2019 48.09 48.37 48.09 48.37 106,340 +0.33(+0.68%)
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.