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 29, 2017 49.40 49.40 49.40 0 +0.28(+0.56%)
Dec 28, 2017 49.19 49.27 49.10 49.12 121,320 -0.02(-0.04%)
Dec 27, 2017 48.97 49.19 48.96 49.14 104,281 +0.19(+0.38%)
Dec 26, 2017 48.91 48.97 48.87 48.95 58,746 +0.12(+0.24%)
Dec 22, 2017 48.82 48.95 48.74 48.83 53,738 +0.01(+0.02%)
Dec 21, 2017 48.78 48.89 48.74 48.82 104,191 -0.07(-0.14%)
Dec 20, 2017 48.79 48.94 48.78 48.89 160,885 -0.03(-0.06%)
Dec 19, 2017 48.97 48.98 48.78 48.92 76,519 -0.06(-0.12%)
Dec 18, 2017 48.98 49.15 48.87 48.98 269,068 +0.12(+0.24%)
Dec 15, 2017 49.08 49.08 48.85 48.86 40,032 -0.21(-0.42%)
Dec 14, 2017 48.95 49.16 48.89 49.07 47,672 -0.07(-0.14%)
Dec 13, 2017 48.77 49.14 48.71 49.14 73,889 +0.45(+0.91%)
Dec 12, 2017 48.77 48.79 48.65 48.69 94,210 -0.19(-0.38%)
Dec 11, 2017 48.94 48.97 48.84 48.88 87,705 +0.04(+0.08%)
Dec 08, 2017 48.98 48.98 48.74 48.84 98,814 -0.11(-0.22%)
Dec 07, 2017 49.37 49.37 48.88 48.95 104,817 -0.11(-0.22%)
Dec 06, 2017 49.16 49.11 49.02 49.06 87,330 -0.05(-0.10%)
Dec 05, 2017 49.04 49.14 48.97 49.11 79,530 +0.00(+0.00%)
Dec 04, 2017 49.01 49.20 49.00 49.11 101,153 -0.17(-0.34%)
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.