Indicators

Intl Treasury Bond Ishares ETF (NQ: IGOV )

39.40 -0.12 (-0.30%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	47.47	49.60	47.22	47.93	252,533	+0.83(+1.77%)
Dec 29, 2011	47.15	47.15	47.01	47.09	90,721	+0.05(+0.10%)
Dec 28, 2011	47.37	47.37	46.97	47.04	40,548	-0.33(-0.70%)
Dec 27, 2011	47.25	47.39	47.09	47.37	29,653	+0.03(+0.07%)
Dec 23, 2011	47.51	47.51	47.27	47.34	18,970	-0.13(-0.27%)
Dec 21, 2011	47.40	47.55	47.26	47.47	51,310	+0.02(+0.04%)
Dec 20, 2011	47.40	47.59	47.26	47.45	22,070	+0.33(+0.69%)
Dec 19, 2011	47.09	47.13	46.91	47.13	29,757	+0.23(+0.49%)
Dec 16, 2011	46.96	47.13	46.84	46.90	43,821	+0.17(+0.36%)
Dec 15, 2011	46.75	46.94	46.66	46.73	36,519	+0.15(+0.32%)
Dec 14, 2011	46.63	46.65	46.44	46.58	26,555	-0.08(-0.17%)
Dec 13, 2011	46.75	46.81	46.49	46.66	38,228	-0.20(-0.42%)
Dec 12, 2011	46.85	46.85	46.78	46.85	21,538	-0.35(-0.73%)
Dec 09, 2011	46.84	47.20	46.84	47.20	30,837	+0.36(+0.77%)
Dec 08, 2011	47.29	47.29	46.84	46.84	46,793	-0.74(-1.55%)
Dec 07, 2011	47.43	47.58	47.31	47.58	20,998	+0.02(+0.04%)
Dec 06, 2011	47.30	47.56	47.30	47.56	34,382	+0.27(+0.57%)
Dec 05, 2011	47.55	47.60	47.16	47.29	14,743	+0.28(+0.59%)
Dec 02, 2011	47.42	47.42	46.97	47.01	25,678	-0.29(-0.61%)

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.