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 (%)
Feb 28, 2020	50.24	50.55	50.08	50.42	1,554,315	+0.38(+0.76%)
Feb 27, 2020	49.92	50.12	49.87	50.04	259,870	+0.34(+0.68%)
Feb 26, 2020	49.59	49.77	49.56	49.71	111,493	-0.06(-0.12%)
Feb 25, 2020	49.63	49.86	49.61	49.77	994,153	+0.15(+0.30%)
Feb 24, 2020	49.48	49.72	49.44	49.62	351,099	+0.16(+0.32%)
Feb 21, 2020	49.26	49.51	49.23	49.46	66,927	+0.19(+0.38%)
Feb 20, 2020	49.21	49.27	49.14	49.27	76,223	-0.07(-0.14%)
Feb 19, 2020	49.24	49.34	49.16	49.34	122,703	-0.05(-0.10%)
Feb 18, 2020	49.36	49.46	49.32	49.39	79,416	-0.06(-0.12%)
Feb 14, 2020	49.50	49.52	49.41	49.45	67,731	+0.01(+0.02%)
Feb 13, 2020	49.41	49.50	49.40	49.44	80,573	-0.01(-0.02%)
Feb 12, 2020	49.58	49.58	49.39	49.45	73,174	-0.20(-0.40%)
Feb 11, 2020	49.61	49.65	49.57	49.65	69,825	+0.08(+0.16%)
Feb 10, 2020	49.57	49.72	49.56	49.57	82,116	-0.04(-0.08%)
Feb 07, 2020	49.56	49.70	49.55	49.61	124,510	-0.01(-0.02%)
Feb 06, 2020	49.59	49.64	49.54	49.62	81,187	-0.02(-0.04%)
Feb 05, 2020	49.77	49.77	49.64	49.64	98,721	-0.30(-0.60%)
Feb 04, 2020	49.99	50.07	49.87	49.93	1,847,071	-0.22(-0.44%)

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.