December 15th, 2015

Intl Treasury Bond Ishares ETF (NQ: IGOV )

54.19 USD +0.09 (+0.17%)
Streaming Delayed Price Updated: 9:35 AM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 53.93 54.12 53.89 54.10 84,164 +0.20(+0.37%)
Nov 23, 2020 54.22 54.22 53.72 53.90 144,861 -0.11(-0.20%)
Nov 20, 2020 54.08 54.14 54.00 54.01 92,900 -0.12(-0.22%)
Nov 19, 2020 53.93 54.14 53.86 54.13 61,424 +0.20(+0.37%)
Nov 18, 2020 53.96 54.08 53.92 53.93 187,435 -0.01(-0.02%)
Nov 17, 2020 53.87 53.98 53.86 53.94 55,278 +0.17(+0.32%)
Nov 16, 2020 53.65 53.82 53.60 53.77 131,231 +0.24(+0.45%)
Nov 13, 2020 53.60 53.67 53.50 53.53 79,500 +0.06(+0.11%)
Nov 12, 2020 53.33 53.55 53.31 53.47 91,354 +0.11(+0.21%)
Nov 11, 2020 53.18 53.37 53.09 53.36 101,605 -0.09(-0.17%)
Nov 10, 2020 53.37 53.48 53.26 53.45 107,957 -0.08(-0.15%)
Nov 09, 2020 53.84 53.87 53.26 53.53 109,866 -0.59(-1.09%)
Nov 06, 2020 54.05 54.20 53.98 54.12 72,700 +0.12(+0.22%)
Nov 05, 2020 53.92 54.00 53.77 54.00 129,444 +0.57(+1.07%)
Nov 04, 2020 53.36 53.51 53.23 53.43 180,602 +0.23(+0.43%)
Nov 03, 2020 53.23 53.34 53.13 53.20 538,147 +0.28(+0.53%)
Nov 02, 2020 52.98 53.01 52.88 52.92 550,051 -0.05(-0.09%)
Oct 30, 2020 53.08 53.16 52.91 52.97 276,100 -0.12(-0.23%)
Oct 29, 2020 53.30 53.30 53.00 53.09 663,804 -0.29(-0.54%)
Oct 28, 2020 53.42 53.48 53.35 53.38 774,886 -0.37(-0.69%)
Oct 27, 2020 53.63 53.79 53.60 53.75 109,592 +0.26(+0.49%)
Oct 26, 2020 53.54 53.54 53.44 53.49 77,252 -0.14(-0.26%)
Oct 23, 2020 53.50 53.67 53.44 53.63 116,300 +0.16(+0.30%)
Oct 22, 2020 53.60 53.69 53.47 53.47 169,205 -0.24(-0.45%)
Oct 21, 2020 53.62 53.86 53.62 53.71 1,558,903 +0.20(+0.37%)
Oct 20, 2020 53.49 53.60 53.46 53.51 173,371 +0.13(+0.24%)
Oct 19, 2020 53.42 53.49 53.32 53.38 90,693 +0.13(+0.24%)
Oct 16, 2020 53.35 53.38 53.25 53.25 66,300 +0.04(+0.08%)
Oct 15, 2020 53.19 53.25 53.13 53.21 107,180 -0.16(-0.30%)
Oct 14, 2020 53.41 53.45 53.30 53.37 242,349 +0.10(+0.19%)
Oct 13, 2020 53.29 53.29 53.19 53.27 344,634 -0.13(-0.24%)
Oct 12, 2020 53.42 53.45 53.32 53.40 78,792 +0.04(+0.07%)
Oct 09, 2020 53.30 53.37 53.18 53.36 120,600 +0.38(+0.72%)
Oct 08, 2020 52.95 53.04 52.91 52.98 145,209 +0.13(+0.25%)
Oct 07, 2020 52.97 52.97 52.84 52.85 359,692 -0.10(-0.19%)
Oct 06, 2020 53.15 53.15 52.91 52.95 83,492 -0.06(-0.11%)
Oct 05, 2020 53.09 53.18 53.01 53.01 66,857 +0.07(+0.13%)
Oct 02, 2020 52.97 53.04 52.92 52.94 93,200 -0.09(-0.17%)
Oct 01, 2020 52.92 53.10 52.85 53.03 292,272 +0.16(+0.30%)
Sep 30, 2020 52.88 52.99 52.81 52.87 126,007 -0.03(-0.06%)
Sep 29, 2020 52.85 52.96 52.84 52.90 71,657 +0.29(+0.55%)
Sep 28, 2020 52.63 52.66 52.54 52.61 126,098 +0.16(+0.31%)
Sep 25, 2020 52.43 52.49 52.35 52.45 237,600 -0.04(-0.08%)
Sep 24, 2020 52.46 52.67 52.42 52.49 1,124,187 -0.09(-0.17%)
Sep 23, 2020 52.90 52.96 52.58 52.58 853,293 -0.38(-0.72%)
Sep 22, 2020 53.28 53.28 52.92 52.96 137,504 -0.36(-0.68%)
Sep 21, 2020 53.42 53.42 53.18 53.32 2,273,052 -0.09(-0.17%)
Sep 18, 2020 53.57 53.57 53.36 53.41 156,900 -0.05(-0.09%)
Sep 17, 2020 53.36 53.50 53.24 53.46 122,379 +0.20(+0.38%)
Sep 16, 2020 53.46 53.51 53.26 53.26 298,897 -0.05(-0.09%)
Sep 15, 2020 53.25 53.38 53.25 53.31 115,694 +0.05(+0.09%)
Sep 14, 2020 53.27 53.42 53.26 53.26 260,802 +0.14(+0.26%)
Sep 11, 2020 53.10 53.17 52.99 53.12 100,400 +0.19(+0.36%)
Sep 10, 2020 53.10 53.32 52.93 52.93 838,713 +0.01(+0.02%)
Sep 09, 2020 53.09 53.13 52.90 52.92 2,345,677 -0.12(-0.23%)
Sep 08, 2020 53.11 53.21 53.04 53.04 107,213 -0.18(-0.34%)
Sep 04, 2020 53.11 53.28 53.01 53.22 183,000 -0.13(-0.24%)
Sep 03, 2020 53.42 53.43 53.26 53.35 160,217 -0.06(-0.11%)
Sep 02, 2020 53.28 53.44 53.25 53.41 442,967 -0.03(-0.06%)
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.