Skip to main content

Intl Treasury Bond Ishares ETF (NQ: IGOV )

37.81 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2022 37.58 37.85 37.55 37.81 200,024 +0.63(+1.69%)
Oct 03, 2022 36.99 37.35 36.89 37.18 170,599 +0.57(+1.56%)
Sep 30, 2022 36.59 36.78 36.55 36.61 2,344,146 +0.02(+0.05%)
Sep 29, 2022 36.47 36.70 36.33 36.59 75,080 -0.12(-0.33%)
Sep 28, 2022 36.21 36.79 36.12 36.71 102,171 +0.80(+2.23%)
Sep 27, 2022 36.14 36.14 35.79 35.91 121,264 -0.23(-0.64%)
Sep 26, 2022 36.55 36.56 36.02 36.14 165,295 -0.67(-1.82%)
Sep 23, 2022 37.19 37.19 36.77 36.81 137,695 -0.68(-1.81%)
Sep 22, 2022 37.66 37.67 37.38 37.49 128,602 -0.11(-0.29%)
Sep 21, 2022 37.74 37.92 37.47 37.60 85,955 -0.26(-0.69%)
Sep 20, 2022 37.85 37.94 37.80 37.86 175,719 -0.44(-1.15%)
Sep 19, 2022 38.11 38.34 38.11 38.30 59,004 -0.17(-0.44%)
Sep 16, 2022 38.17 38.47 38.17 38.47 101,317 +0.15(+0.39%)
Sep 15, 2022 38.43 38.52 38.26 38.32 152,045 -0.21(-0.55%)
Sep 14, 2022 38.41 38.62 38.40 38.53 65,524 +0.23(+0.60%)
Sep 13, 2022 38.47 38.62 38.30 38.30 38,886 -0.63(-1.62%)
Sep 12, 2022 39.01 39.08 38.86 38.93 124,283 +0.22(+0.57%)
Sep 09, 2022 38.71 38.82 38.63 38.71 74,266 +0.38(+0.99%)
Sep 08, 2022 38.38 38.58 38.25 38.33 51,337 -0.45(-1.16%)
Sep 07, 2022 38.40 38.78 38.38 38.78 204,414 +0.41(+1.07%)
Sep 06, 2022 38.49 38.50 38.24 38.37 216,889 -0.52(-1.34%)
Sep 02, 2022 39.00 39.12 38.88 38.89 268,555 +0.14(+0.36%)
Sep 01, 2022 38.83 38.89 38.67 38.75 106,800 -0.43(-1.10%)
Aug 31, 2022 39.22 39.37 39.16 39.18 152,831 -0.10(-0.25%)
Aug 30, 2022 39.39 39.42 39.12 39.28 190,101 +0.01(+0.03%)
Aug 29, 2022 39.39 39.41 39.24 39.27 91,710 -0.20(-0.51%)
Aug 26, 2022 39.88 40.03 39.44 39.47 72,326 -0.51(-1.28%)
Aug 25, 2022 39.80 39.98 39.70 39.98 55,713 +0.36(+0.91%)
Aug 24, 2022 39.52 39.70 39.33 39.62 609,844 -0.12(-0.30%)
Aug 23, 2022 39.57 39.95 39.30 39.74 878,669 -0.02(-0.05%)
Aug 22, 2022 39.96 40.02 39.62 39.76 205,164 -0.33(-0.82%)
Aug 19, 2022 40.25 40.31 40.06 40.09 732,430 -0.65(-1.60%)
Aug 18, 2022 41.05 41.09 40.71 40.74 44,479 -0.34(-0.83%)
Aug 17, 2022 41.10 41.21 40.93 41.08 73,285 -0.38(-0.92%)
Aug 16, 2022 41.42 41.55 41.35 41.46 65,979 -0.21(-0.50%)
Aug 15, 2022 41.88 41.89 41.60 41.67 89,810 -0.24(-0.57%)
Aug 12, 2022 41.86 41.93 41.66 41.91 89,807 +0.02(+0.05%)
Aug 11, 2022 42.33 42.50 41.89 41.89 355,341 -0.27(-0.64%)
Aug 10, 2022 42.12 42.40 42.05 42.16 81,340 +0.49(+1.18%)
Aug 09, 2022 41.72 41.72 41.58 41.67 44,040 -0.04(-0.10%)
Aug 08, 2022 41.66 41.79 41.62 41.71 53,840 +0.20(+0.48%)
Aug 05, 2022 41.52 41.55 41.38 41.51 35,073 -0.72(-1.70%)
Aug 04, 2022 41.81 42.23 41.80 42.23 40,555 +0.41(+0.98%)
Aug 03, 2022 41.65 41.85 41.41 41.82 97,461 +0.12(+0.29%)
Aug 02, 2022 42.24 42.28 41.70 41.70 226,415 -0.56(-1.33%)
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.