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 (%)
Nov 30, 2020	54.18	54.21	53.92	54.01	174,695	-0.14(-0.26%)
Nov 27, 2020	54.01	54.20	54.01	54.15	28,238	+0.18(+0.33%)
Nov 25, 2020	53.83	54.01	53.83	53.97	51,050	+0.14(+0.26%)
Nov 24, 2020	53.67	53.85	53.63	53.83	84,578	+0.20(+0.37%)
Nov 23, 2020	53.95	53.95	53.46	53.64	145,574	-0.11(-0.20%)
Nov 20, 2020	53.81	53.87	53.74	53.75	93,357	-0.12(-0.22%)
Nov 19, 2020	53.67	53.87	53.60	53.86	61,726	+0.20(+0.37%)
Nov 18, 2020	53.70	53.81	53.65	53.67	188,357	-0.01(-0.02%)
Nov 17, 2020	53.61	53.72	53.60	53.68	55,550	+0.17(+0.32%)
Nov 16, 2020	53.39	53.56	53.34	53.51	131,877	+0.24(+0.45%)
Nov 13, 2020	53.34	53.41	53.24	53.27	79,891	+0.06(+0.11%)
Nov 12, 2020	53.07	53.29	53.05	53.21	91,803	+0.11(+0.21%)
Nov 11, 2020	52.92	53.11	52.83	53.10	102,105	-0.09(-0.17%)
Nov 10, 2020	53.11	53.22	53.00	53.19	108,488	-0.08(-0.15%)
Nov 09, 2020	53.58	53.61	52.99	53.27	110,406	-0.59(-1.09%)
Nov 06, 2020	53.79	53.93	53.72	53.85	73,057	+0.12(+0.22%)
Nov 05, 2020	53.66	53.74	53.51	53.74	130,081	+0.57(+1.07%)
Nov 04, 2020	53.10	53.24	52.97	53.17	181,491	+0.23(+0.43%)
Nov 03, 2020	52.97	53.08	52.87	52.94	540,796	+0.28(+0.53%)

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.