Skip to main content

Intl Treasury Bond Ishares ETF (NQ: IGOV )

40.14 +0.01 (+0.02%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 44.20 44.16 44.16 44.16 304,167 -0.04(-0.09%)
Dec 30, 2015 43.38 44.48 42.99 44.20 141,600 -0.07(-0.16%)
Dec 29, 2015 44.41 44.49 44.22 44.27 134,081 -0.29(-0.64%)
Dec 28, 2015 44.56 44.61 44.47 44.56 185,995 +0.10(+0.22%)
Dec 24, 2015 44.19 44.46 44.46 44.46 71,270 +0.22(+0.49%)
Dec 23, 2015 44.24 44.32 43.95 44.24 272,110 -0.02(-0.04%)
Dec 22, 2015 44.36 44.48 44.20 44.26 92,220 -0.04(-0.10%)
Dec 21, 2015 44.25 44.39 44.19 44.30 91,120 +0.12(+0.28%)
Dec 18, 2015 43.95 44.21 43.81 44.18 98,043 +0.38(+0.87%)
Dec 17, 2015 43.91 43.96 43.77 43.80 221,712 -0.20(-0.46%)
Dec 16, 2015 44.13 44.44 43.98 44.00 185,881 -0.17(-0.39%)
Dec 15, 2015 44.33 44.51 44.09 44.17 114,220 -0.34(-0.77%)
Dec 14, 2015 44.60 44.76 44.46 44.52 226,988 -0.16(-0.35%)
Dec 11, 2015 44.51 44.73 44.51 44.67 89,719 +0.24(+0.54%)
Dec 10, 2015 44.51 44.51 44.30 44.43 65,069 -0.17(-0.39%)
Dec 09, 2015 44.38 44.65 44.30 44.60 66,696 +0.48(+1.09%)
Dec 08, 2015 44.18 44.19 44.00 44.12 361,319 +0.14(+0.32%)
Dec 07, 2015 43.86 44.02 43.76 43.98 64,683 +0.05(+0.12%)
Dec 04, 2015 44.02 44.27 43.75 43.92 205,454 -0.15(-0.34%)
Dec 03, 2015 43.88 44.21 43.76 44.07 612,092 +0.39(+0.89%)
Dec 02, 2015 43.64 43.69 43.46 43.68 126,912 -0.03(-0.08%)
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.