Skip to main content

Intl Treasury Bond Ishares ETF (NQ: IGOV )

41.69 -0.13 (-0.31%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 49.74 51.01 49.18 49.79 9,785 +0.49(+1.00%)
Dec 30, 2010 49.31 49.48 49.21 49.30 24,002 +0.09(+0.19%)
Dec 29, 2010 48.89 49.21 48.89 49.21 7,416 +0.35(+0.72%)
Dec 28, 2010 49.22 49.22 48.85 48.86 19,900 -0.10(-0.20%)
Dec 27, 2010 48.94 48.95 48.91 48.95 9,557 +0.05(+0.10%)
Dec 23, 2010 48.64 48.92 48.64 48.91 27,954 +0.12(+0.25%)
Dec 22, 2010 48.77 48.79 48.64 48.78 10,551 +0.27(+0.55%)
Dec 21, 2010 48.86 48.86 48.52 48.52 8,065 -0.24(-0.49%)
Dec 20, 2010 48.74 48.77 48.58 48.75 10,651 -0.04(-0.07%)
Dec 17, 2010 48.76 48.81 48.52 48.79 11,773 +0.09(+0.17%)
Dec 16, 2010 48.86 48.86 48.59 48.70 2,516 +0.05(+0.09%)
Dec 15, 2010 51.36 51.36 48.66 48.66 12,241 -0.60(-1.21%)
Dec 14, 2010 51.36 51.36 49.08 49.26 11,122 -0.19(-0.37%)
Dec 13, 2010 48.99 49.58 48.99 49.44 6,915 +0.38(+0.78%)
Dec 10, 2010 49.00 49.07 48.81 49.06 20,818 -0.06(-0.13%)
Dec 09, 2010 49.16 49.16 48.80 49.12 30,248 +0.14(+0.28%)
Dec 08, 2010 49.08 49.08 48.92 48.98 13,262 -0.41(-0.84%)
Dec 07, 2010 49.71 49.71 49.31 49.40 19,948 -0.30(-0.60%)
Dec 06, 2010 49.47 49.69 49.37 49.69 268,627 -0.07(-0.15%)
Dec 03, 2010 49.59 49.77 49.48 49.77 28,784 +0.71(+1.44%)
Dec 02, 2010 48.62 49.28 48.62 49.06 22,382 +0.40(+0.82%)
Dec 01, 2010 48.56 48.81 48.56 48.66 13,954 +0.03(+0.07%)
Nov 30, 2010 48.43 48.85 48.43 48.63 252,000 -0.08(-0.16%)
Nov 29, 2010 48.80 48.80 48.61 48.70 56,568 -0.40(-0.81%)
Nov 26, 2010 49.32 49.32 49.10 49.10 13,143 -0.55(-1.12%)
Nov 24, 2010 49.78 49.66 49.66 49.66 3,584 -0.38(-0.77%)
Nov 23, 2010 50.19 50.19 50.01 50.04 13,954 -0.42(-0.84%)
Nov 22, 2010 50.50 50.51 50.39 50.46 7,012 -0.10(-0.20%)
Nov 19, 2010 50.45 50.57 50.31 50.57 15,078 +0.35(+0.70%)
Nov 18, 2010 50.45 50.45 50.16 50.22 4,177 +0.02(+0.04%)
Nov 17, 2010 50.28 50.39 50.18 50.19 7,256 +0.07(+0.14%)
Nov 16, 2010 50.51 50.51 49.98 50.12 14,591 -0.52(-1.03%)
Nov 15, 2010 50.86 50.87 50.63 50.64 6,720 -0.29(-0.57%)
Nov 12, 2010 51.13 51.27 50.94 50.94 9,493 +0.00(+0.00%)
Nov 11, 2010 51.08 51.14 50.84 50.94 7,862 -0.48(-0.93%)
Nov 10, 2010 51.45 51.45 51.06 51.42 17,206 -0.39(-0.76%)
Nov 09, 2010 52.27 52.27 51.81 51.81 14,987 -0.24(-0.47%)
Nov 08, 2010 52.19 52.19 52.05 52.05 3,670 -0.49(-0.93%)
Nov 05, 2010 52.55 52.64 52.49 52.54 7,963 -0.38(-0.72%)
Nov 04, 2010 53.09 53.09 52.92 52.92 5,810 +0.37(+0.71%)
Nov 03, 2010 52.51 52.82 52.22 52.54 37,096 -0.02(-0.04%)
Nov 02, 2010 52.57 52.57 52.43 52.57 5,974 +0.33(+0.62%)
Nov 01, 2010 52.48 52.48 52.10 52.24 11,208 +0.01(+0.02%)
Oct 29, 2010 52.25 52.31 52.17 52.23 8,347 -0.05(-0.11%)
Oct 28, 2010 52.11 52.33 52.11 52.28 6,110 +0.49(+0.94%)
Oct 27, 2010 51.99 51.99 51.74 51.80 16,382 -0.97(-1.84%)
Oct 25, 2010 52.93 53.01 52.77 52.77 13,069 +0.34(+0.64%)
Oct 22, 2010 52.58 52.58 52.43 52.43 14,620 -0.14(-0.26%)
Oct 21, 2010 52.63 52.89 52.44 52.57 18,707 -0.11(-0.20%)
Oct 20, 2010 52.61 52.79 52.61 52.68 7,260 +0.46(+0.87%)
Oct 19, 2010 52.17 52.39 52.08 52.22 34,368 -0.83(-1.56%)
Oct 18, 2010 52.88 53.05 52.76 53.05 9,910 +0.11(+0.21%)
Oct 15, 2010 53.34 53.34 52.81 52.94 22,267 -0.44(-0.83%)
Oct 14, 2010 53.23 53.38 53.23 53.38 8,400 +0.33(+0.62%)
Oct 13, 2010 52.96 53.12 52.94 53.05 9,637 +0.37(+0.70%)
Oct 12, 2010 52.63 52.84 52.63 52.68 6,812 -0.08(-0.16%)
Oct 11, 2010 52.95 52.95 52.72 52.76 6,650 -0.02(-0.04%)
Oct 08, 2010 52.77 52.78 52.64 52.78 7,293 +0.17(+0.31%)
Oct 07, 2010 52.75 52.75 52.44 52.62 8,447 -0.09(-0.18%)
Oct 06, 2010 52.56 52.81 52.41 52.71 13,601 +0.38(+0.72%)
Oct 05, 2010 52.33 52.33 52.23 52.33 7,384 +0.52(+0.99%)
Oct 04, 2010 51.94 51.95 51.82 51.82 13,806 -0.14(-0.26%)
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.