Skip to main content

Intl Treasury Bond Ishares ETF (NQ: IGOV )

40.45 -0.11 (-0.27%)
Streaming Delayed Price Updated: 10:36 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2022 40.30 40.59 40.23 40.56 171,668 +0.70(+1.76%)
Nov 30, 2022 39.48 40.03 39.34 39.86 654,071 +0.48(+1.22%)
Nov 29, 2022 39.36 39.51 39.30 39.38 62,801 +0.07(+0.18%)
Nov 28, 2022 39.52 39.65 39.23 39.31 83,032 -0.31(-0.78%)
Nov 25, 2022 39.48 39.63 39.39 39.62 66,927 -0.02(-0.05%)
Nov 23, 2022 39.30 39.75 39.28 39.64 275,776 +0.53(+1.36%)
Nov 22, 2022 38.96 39.22 38.95 39.11 509,804 +0.37(+0.96%)
Nov 21, 2022 38.94 38.95 38.71 38.74 51,918 -0.35(-0.90%)
Nov 18, 2022 39.23 39.28 39.04 39.09 75,909 -0.14(-0.36%)
Nov 17, 2022 38.98 39.23 38.93 39.23 104,853 -0.20(-0.51%)
Nov 16, 2022 39.33 39.73 39.24 39.43 503,289 +0.38(+0.97%)
Nov 15, 2022 39.14 39.41 38.88 39.05 88,907 +0.31(+0.80%)
Nov 14, 2022 38.79 38.91 38.68 38.74 194,453 -0.28(-0.72%)
Nov 11, 2022 38.76 39.18 38.66 39.02 270,059 +0.39(+1.01%)
Nov 10, 2022 38.17 38.65 38.17 38.63 1,362,740 +1.34(+3.59%)
Nov 09, 2022 37.24 37.48 37.16 37.29 125,720 -0.02(-0.05%)
Nov 08, 2022 36.99 37.41 36.94 37.31 138,454 +0.29(+0.78%)
Nov 07, 2022 37.06 37.14 36.91 37.02 124,559 +0.01(+0.03%)
Nov 04, 2022 36.79 37.04 36.58 37.01 127,962 +0.68(+1.87%)
Nov 03, 2022 35.98 36.50 35.98 36.33 167,549 -0.42(-1.14%)
Nov 02, 2022 37.16 37.67 36.75 36.75 402,703 -0.27(-0.73%)
Nov 01, 2022 37.34 37.40 36.89 37.02 115,206 +0.09(+0.24%)
Oct 31, 2022 37.09 37.10 36.91 36.93 175,684 -0.45(-1.20%)
Oct 28, 2022 37.27 37.49 37.23 37.38 290,134 -0.17(-0.45%)
Oct 27, 2022 37.55 37.85 37.48 37.55 458,025 +0.15(+0.40%)
Oct 26, 2022 37.10 37.51 37.10 37.40 158,597 +0.49(+1.33%)
Oct 25, 2022 36.82 37.03 36.80 36.91 176,617 +0.68(+1.88%)
Oct 24, 2022 36.07 36.34 36.04 36.23 473,794 +0.12(+0.33%)
Oct 21, 2022 35.60 36.26 35.54 36.11 130,447 +0.40(+1.12%)
Oct 20, 2022 35.87 36.10 35.67 35.71 116,947 -0.13(-0.36%)
Oct 19, 2022 35.94 36.08 35.82 35.84 52,786 -0.44(-1.21%)
Oct 18, 2022 36.29 36.38 36.13 36.28 86,841 +0.14(+0.39%)
Oct 17, 2022 36.18 36.29 36.14 36.14 98,894 +0.42(+1.18%)
Oct 14, 2022 36.15 36.16 35.68 35.72 53,210 -0.47(-1.30%)
Oct 13, 2022 35.51 36.33 35.51 36.19 188,086 +0.38(+1.06%)
Oct 12, 2022 35.66 35.91 35.47 35.81 112,691 -0.05(-0.14%)
Oct 11, 2022 35.98 36.20 35.77 35.86 203,108 -0.28(-0.77%)
Oct 10, 2022 36.14 36.17 35.90 36.14 243,447 -0.17(-0.47%)
Oct 07, 2022 36.47 36.48 36.24 36.31 80,293 -0.38(-1.04%)
Oct 06, 2022 36.91 37.01 36.69 36.69 113,670 -0.46(-1.24%)
Oct 05, 2022 37.24 37.36 36.92 37.15 67,305 -0.66(-1.75%)
Oct 04, 2022 37.58 37.85 37.55 37.81 200,024 +0.63(+1.69%)
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.