Skip to main content

Intl Treasury Bond Ishares ETF (NQ: IGOV )

39.63 -0.18 (-0.45%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 39.97 39.97 39.61 39.63 42,783 -0.18(-0.45%)
Mar 27, 2024 39.98 39.98 39.70 39.81 102,133 +0.08(+0.20%)
Mar 26, 2024 40.22 40.22 39.67 39.73 28,081 +0.04(+0.10%)
Mar 25, 2024 40.11 40.11 39.42 39.69 26,616 -0.04(-0.10%)
Mar 22, 2024 40.25 40.25 39.57 39.73 31,441 -0.02(-0.05%)
Mar 21, 2024 39.85 39.90 39.60 39.75 48,812 -0.14(-0.35%)
Mar 20, 2024 40.06 40.06 39.58 39.89 42,549 +0.24(+0.61%)
Mar 19, 2024 39.72 39.79 39.62 39.65 31,539 -0.07(-0.18%)
Mar 18, 2024 39.74 39.88 39.67 39.72 50,173 -0.10(-0.25%)
Mar 15, 2024 39.87 39.93 39.74 39.82 51,139 -0.06(-0.15%)
Mar 14, 2024 40.04 40.08 39.81 39.88 20,672 -0.36(-0.89%)
Mar 13, 2024 40.26 40.32 40.19 40.24 29,884 -0.01(-0.02%)
Mar 12, 2024 40.15 40.30 40.12 40.25 40,783 -0.14(-0.35%)
Mar 11, 2024 40.43 40.51 40.28 40.39 55,142 -0.11(-0.27%)
Mar 08, 2024 40.63 40.80 40.44 40.50 126,840 +0.11(+0.27%)
Mar 07, 2024 40.24 40.39 40.21 40.39 141,468 +0.26(+0.65%)
Mar 06, 2024 40.10 40.22 39.99 40.13 40,170 +0.22(+0.55%)
Mar 05, 2024 39.96 40.00 39.86 39.91 38,700 +0.22(+0.55%)
Mar 04, 2024 39.70 39.83 39.56 39.69 49,355 +0.03(+0.08%)
Mar 01, 2024 39.63 39.73 39.31 39.66 48,025 +0.13(+0.33%)
Feb 29, 2024 39.54 39.74 39.51 39.53 83,948 +0.00(+0.00%)
Feb 28, 2024 39.42 39.55 39.42 39.53 26,963 -0.04(-0.10%)
Feb 27, 2024 39.64 39.64 39.50 39.57 42,420 -0.03(-0.08%)
Feb 26, 2024 39.72 39.72 39.54 39.60 35,409 -0.09(-0.23%)
Feb 23, 2024 39.69 39.72 39.59 39.69 83,147 +0.07(+0.18%)
Feb 22, 2024 39.55 39.62 39.44 39.62 78,189 +0.16(+0.41%)
Feb 21, 2024 39.59 39.59 39.38 39.46 34,935 -0.06(-0.15%)
Feb 20, 2024 39.68 39.72 39.45 39.52 63,761 +0.08(+0.20%)
Feb 16, 2024 39.40 39.50 39.18 39.44 69,437 -0.06(-0.15%)
Feb 15, 2024 39.58 39.67 39.37 39.50 32,927 +0.15(+0.38%)
Feb 14, 2024 39.20 39.37 39.07 39.35 194,879 +0.37(+0.95%)
Feb 13, 2024 39.12 39.20 38.95 38.98 172,655 -0.52(-1.32%)
Feb 12, 2024 39.41 39.59 39.35 39.50 34,224 +0.02(+0.05%)
Feb 09, 2024 39.42 39.52 39.30 39.48 48,633 +0.05(+0.13%)
Feb 08, 2024 39.47 39.53 39.34 39.43 35,785 -0.14(-0.35%)
Feb 07, 2024 39.63 39.64 39.51 39.57 336,979 -0.06(-0.15%)
Feb 06, 2024 39.45 39.64 39.32 39.63 48,627 +0.21(+0.53%)
Feb 05, 2024 39.48 39.48 39.26 39.42 58,068 -0.43(-1.08%)
Feb 02, 2024 39.94 39.95 39.67 39.85 118,075 -0.47(-1.17%)
Feb 01, 2024 39.98 40.35 39.94 40.32 455,658 +0.36(+0.90%)
Jan 31, 2024 40.17 40.30 39.87 39.96 120,776 +0.00(+0.00%)
Jan 30, 2024 40.03 40.05 39.80 39.96 64,857 -0.02(-0.05%)
Jan 29, 2024 39.93 39.99 39.72 39.98 285,795 +0.18(+0.45%)
Jan 26, 2024 39.77 39.83 39.60 39.80 31,271 +0.03(+0.08%)
Jan 25, 2024 39.99 39.99 39.69 39.77 62,835 +0.04(+0.10%)
Jan 24, 2024 39.98 40.02 39.68 39.73 108,957 +0.09(+0.23%)
Jan 23, 2024 39.78 39.78 39.51 39.64 33,485 -0.17(-0.43%)
Jan 22, 2024 39.95 39.97 39.80 39.81 50,057 +0.02(+0.05%)
Jan 19, 2024 39.77 39.85 39.66 39.79 224,409 +0.09(+0.23%)
Jan 18, 2024 39.79 39.79 39.60 39.70 34,143 -0.04(-0.11%)
Jan 17, 2024 39.85 39.85 39.65 39.74 42,099 -0.23(-0.59%)
Jan 16, 2024 40.23 40.19 39.88 39.98 312,079 -0.60(-1.48%)
Jan 12, 2024 40.74 40.77 40.50 40.58 49,103 +0.03(+0.07%)
Jan 11, 2024 40.48 40.55 40.26 40.55 47,219 +0.19(+0.47%)
Jan 10, 2024 40.48 40.51 40.33 40.36 42,259 -0.04(-0.10%)
Jan 09, 2024 40.50 40.50 40.32 40.40 187,623 -0.16(-0.39%)
Jan 08, 2024 40.36 40.71 40.36 40.56 125,294 +0.17(+0.42%)
Jan 05, 2024 40.52 40.74 40.02 40.39 159,055 -0.14(-0.35%)
Jan 04, 2024 40.53 40.68 40.16 40.53 195,792 -0.34(-0.83%)
Jan 03, 2024 40.76 40.89 40.62 40.87 68,202 +0.05(+0.12%)
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.