December 15th, 2015

Intl Treasury Bond Ishares ETF (NQ: IGOV )

54.96 USD +0.05 (+0.09%)
Official Closing Price Updated: 4:00 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 54.89 54.99 54.83 54.96 90,136 +0.05(+0.09%)
Jan 19, 2021 54.86 54.94 54.76 54.91 100,903 +0.02(+0.04%)
Jan 15, 2021 54.94 54.98 54.81 54.89 106,300 -0.33(-0.60%)
Jan 14, 2021 55.06 55.28 55.03 55.22 74,896 +0.02(+0.04%)
Jan 13, 2021 55.06 55.22 55.03 55.20 260,062 +0.12(+0.22%)
Jan 12, 2021 54.91 55.20 54.87 55.08 1,647,208 +0.00(+0.00%)
Jan 11, 2021 55.05 55.16 54.92 55.08 260,963 -0.38(-0.69%)
Jan 08, 2021 55.60 55.66 55.33 55.46 170,100 -0.12(-0.22%)
Jan 07, 2021 55.56 55.64 55.50 55.58 162,865 -0.32(-0.57%)
Jan 06, 2021 55.74 55.97 55.68 55.90 80,867 -0.01(-0.02%)
Jan 05, 2021 55.82 55.97 55.73 55.91 188,834 +0.19(+0.34%)
Jan 04, 2021 55.85 55.85 55.66 55.72 243,526 +0.09(+0.16%)
Dec 31, 2020 55.63 55.63 55.63 137,032 -0.14(-0.25%)
Dec 30, 2020 55.69 55.82 55.65 55.77 137,032 +0.24(+0.43%)
Dec 29, 2020 55.51 55.57 55.47 55.53 83,071 +0.17(+0.31%)
Dec 28, 2020 55.28 55.41 55.27 55.36 92,443 +0.04(+0.07%)
Dec 24, 2020 55.24 55.33 55.15 55.32 47,400 +0.02(+0.04%)
Dec 23, 2020 55.30 55.36 55.16 55.30 78,380 +0.08(+0.14%)
Dec 22, 2020 55.45 55.45 55.17 55.22 77,483 -0.25(-0.45%)
Dec 21, 2020 55.39 55.54 55.27 55.47 72,109 -0.02(-0.04%)
Dec 18, 2020 55.53 55.53 55.38 55.49 79,600 -0.08(-0.14%)
Dec 17, 2020 55.59 55.68 55.49 55.57 201,006 +0.28(+0.51%)
Dec 16, 2020 55.22 55.35 55.04 55.29 449,910 -0.02(-0.04%)
Dec 15, 2020 55.25 55.33 55.18 55.31 152,865 +0.11(+0.20%)
Dec 14, 2020 55.22 55.31 55.04 55.20 196,757 +0.08(+0.15%)
Dec 11, 2020 55.02 55.12 54.98 55.12 90,000 +0.10(+0.18%)
Dec 10, 2020 54.79 55.05 54.79 55.02 66,250 +0.19(+0.35%)
Dec 09, 2020 54.92 54.92 54.69 54.83 95,222 -0.04(-0.07%)
Dec 08, 2020 54.86 54.91 54.77 54.87 60,668 +0.08(+0.15%)
Dec 07, 2020 54.86 54.90 54.75 54.79 72,570 +0.09(+0.16%)
Dec 04, 2020 54.86 54.89 54.68 54.70 87,400 -0.17(-0.31%)
Dec 03, 2020 54.81 54.91 54.73 54.87 267,401 +0.40(+0.73%)
Dec 02, 2020 54.40 54.51 54.27 54.47 95,612 +0.09(+0.17%)
Dec 01, 2020 54.29 54.44 54.22 54.38 945,111 +0.10(+0.18%)
Nov 30, 2020 54.45 54.48 54.19 54.28 173,840 -0.14(-0.26%)
Nov 27, 2020 54.28 54.47 54.28 54.42 28,100 +0.18(+0.33%)
Nov 25, 2020 54.10 54.28 54.10 54.24 50,800 +0.14(+0.26%)
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%)
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.