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, 2021 50.14 50.30 50.13 50.24 59,649 +0.18(+0.36%)
Dec 30, 2021 50.15 50.15 50.01 50.06 55,065 -0.06(-0.12%)
Dec 29, 2021 50.14 50.22 50.03 50.12 69,099 -0.07(-0.14%)
Dec 28, 2021 50.28 50.28 50.13 50.19 104,943 -0.01(-0.02%)
Dec 27, 2021 50.24 50.27 50.10 50.20 124,360 -0.10(-0.20%)
Dec 23, 2021 50.20 50.30 50.12 50.30 112,711 -0.09(-0.18%)
Dec 22, 2021 50.33 50.42 50.21 50.39 236,934 +0.17(+0.34%)
Dec 21, 2021 50.75 50.75 50.17 50.22 385,465 -0.20(-0.40%)
Dec 20, 2021 50.58 50.61 50.41 50.42 162,564 -0.06(-0.12%)
Dec 17, 2021 50.73 50.73 50.48 50.48 56,478 -0.24(-0.47%)
Dec 16, 2021 50.63 50.75 50.58 50.72 96,206 +0.10(+0.19%)
Dec 15, 2021 50.42 50.64 50.32 50.62 71,492 +0.15(+0.30%)
Dec 14, 2021 50.68 50.68 50.41 50.47 87,253 -0.17(-0.33%)
Dec 13, 2021 50.74 50.83 50.59 50.64 340,478 -0.09(-0.18%)
Dec 10, 2021 50.66 50.74 50.57 50.73 77,769 +0.03(+0.06%)
Dec 09, 2021 50.67 50.70 50.56 50.70 69,365 -0.02(-0.04%)
Dec 08, 2021 50.65 50.73 50.55 50.72 44,702 +0.14(+0.28%)
Dec 07, 2021 50.51 50.58 49.87 50.58 94,801 +0.03(+0.06%)
Dec 06, 2021 50.57 50.58 50.41 50.55 108,307 -0.12(-0.24%)
Dec 03, 2021 50.46 50.71 50.35 50.67 109,717 +0.12(+0.24%)
Dec 02, 2021 50.71 50.74 49.50 50.55 88,264 -0.08(-0.16%)
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.