Indicators

Intl Treasury Bond Ishares ETF (NQ: IGOV )

39.10 +0.29 (+0.75%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	42.91	43.06	42.84	42.88	383,488	-0.14(-0.33%)
Apr 28, 2022	42.89	43.02	42.77	43.02	68,416	-0.34(-0.78%)
Apr 27, 2022	43.40	43.51	43.30	43.36	85,727	-0.37(-0.85%)
Apr 26, 2022	43.90	43.90	43.67	43.72	66,790	-0.02(-0.05%)
Apr 25, 2022	43.83	43.90	43.74	43.74	81,351	-0.06(-0.14%)
Apr 22, 2022	44.00	44.00	43.77	43.80	54,691	-0.33(-0.75%)
Apr 21, 2022	44.51	44.51	44.08	44.13	116,768	-0.34(-0.76%)
Apr 20, 2022	44.42	44.57	44.37	44.47	120,781	+0.53(+1.20%)
Apr 19, 2022	44.05	44.06	43.93	43.94	104,864	-0.36(-0.82%)
Apr 18, 2022	44.49	44.50	44.28	44.31	64,195	-0.22(-0.50%)
Apr 14, 2022	44.75	44.75	44.44	44.53	76,734	-0.32(-0.71%)
Apr 13, 2022	44.65	44.98	44.58	44.85	92,671	+0.20(+0.45%)
Apr 12, 2022	44.93	44.93	44.65	44.65	163,110	-0.09(-0.20%)
Apr 11, 2022	44.87	44.87	44.70	44.74	96,077	-0.30(-0.67%)
Apr 08, 2022	44.93	45.11	44.87	45.04	224,584	-0.12(-0.27%)
Apr 07, 2022	45.28	45.28	45.15	45.16	104,644	-0.20(-0.44%)
Apr 06, 2022	45.36	45.42	45.18	45.36	139,799	-0.21(-0.46%)
Apr 05, 2022	45.96	45.98	45.51	45.57	139,272	-0.58(-1.26%)
Apr 04, 2022	46.27	46.27	46.08	46.15	119,521	-0.10(-0.22%)

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.