Indicators

Intl Treasury Bond Ishares ETF (NQ: IGOV )

39.21 -0.04 (-0.10%)

Official Closing Price Updated: 4:15 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	50.00	50.12	49.95	50.10	154,867	-0.18(-0.36%)
Sep 27, 2019	50.15	50.29	50.10	50.28	35,862	+0.09(+0.18%)
Sep 26, 2019	50.30	50.34	50.12	50.19	55,936	-0.02(-0.04%)
Sep 25, 2019	50.48	50.57	50.11	50.21	122,172	-0.58(-1.13%)
Sep 24, 2019	50.42	50.88	50.42	50.79	1,439,508	+0.37(+0.74%)
Sep 23, 2019	50.36	50.48	50.32	50.41	26,031	+0.11(+0.23%)
Sep 20, 2019	50.16	50.39	50.16	50.30	2,411,568	+0.11(+0.22%)
Sep 19, 2019	50.28	50.33	50.19	50.19	42,449	+0.08(+0.16%)
Sep 18, 2019	50.16	50.34	50.08	50.11	31,579	+0.06(+0.12%)
Sep 17, 2019	49.95	50.26	49.85	50.05	82,627	+0.16(+0.32%)
Sep 16, 2019	49.99	50.11	49.82	49.89	729,571	-0.14(-0.28%)
Sep 13, 2019	50.14	50.29	49.94	50.03	90,764	-0.24(-0.47%)
Sep 12, 2019	50.27	50.33	50.19	50.27	120,602	+0.11(+0.22%)
Sep 11, 2019	50.08	50.16	49.96	50.16	1,444,385	-0.07(-0.14%)
Sep 10, 2019	50.29	50.31	50.14	50.23	500,350	-0.20(-0.39%)
Sep 09, 2019	50.51	50.52	50.41	50.43	136,730	-0.14(-0.27%)
Sep 06, 2019	50.73	50.80	50.57	50.57	100,637	-0.08(-0.16%)
Sep 05, 2019	50.75	50.81	50.55	50.65	71,714	-0.35(-0.68%)
Sep 04, 2019	50.92	51.04	50.80	50.99	63,371	+0.12(+0.23%)

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.