IGOV Historical Prices | iShares S&P/Citigroup Internati Stock

Dow

0.40% Nasdaq

0.45%

iShares S&P/Citi Intl Treasury Bond (IGOV)

-Nasdaq GIDS

98.14 0.24(0.25%) 9:57AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	98.87	99.45	97.45	97.90	28,500	97.90
May 21, 2013	98.31	98.55	97.91	98.42	22,400	98.42
May 20, 2013	98.37	98.70	98.09	98.55	12,500	98.55
May 17, 2013	98.87	98.88	97.98	98.10	16,100	98.10
May 16, 2013	98.09	98.99	98.04	98.53	20,500	98.53
May 15, 2013	98.45	98.52	97.99	98.16	18,300	98.16
May 14, 2013	98.45	99.19	98.45	98.60	11,500	98.60
May 13, 2013	98.88	99.31	98.88	99.03	20,800	99.03
May 10, 2013	100.61	100.61	98.90	99.24	30,400	99.24
May 9, 2013	101.30	101.30	100.20	100.45	31,500	100.45
May 8, 2013	101.49	101.71	101.01	101.28	66,700	101.28
May 7, 2013	101.78	101.78	100.95	100.98	87,000	100.98
May 6, 2013	101.43	101.43	101.08	101.27	54,800	101.27
May 3, 2013	101.55	101.75	101.41	101.56	49,700	101.56
May 2, 2013	101.80	101.84	101.55	101.79	43,000	101.79
May 1, 2013	102.24	102.50	101.80	102.27	68,800	102.27
May 1, 2013	0.04 Dividend
Apr 30, 2013	101.62	102.30	101.62	101.96	38,600	101.92
Apr 29, 2013	101.30	101.65	101.30	101.49	41,100	101.45
Apr 26, 2013	100.69	101.13	100.69	100.86	12,400	100.82
Apr 25, 2013	100.49	100.70	100.23	100.35	9,500	100.31
Apr 24, 2013	100.09	100.51	100.09	100.35	35,200	100.31
Apr 23, 2013	100.55	100.69	100.25	100.26	18,700	100.22
Apr 22, 2013	100.40	100.67	100.35	100.55	9,300	100.51
Apr 19, 2013	100.90	100.90	100.29	100.38	22,300	100.34
Apr 18, 2013	101.11	101.18	100.33	100.58	7,700	100.54
Apr 17, 2013	100.90	100.95	100.33	100.35	16,400	100.31
Apr 16, 2013	100.99	101.36	100.73	101.28	15,100	101.24
Apr 15, 2013	100.73	100.77	100.49	100.70	17,500	100.66
Apr 12, 2013	100.52	100.73	100.38	100.73	31,300	100.69
Apr 11, 2013	100.21	100.71	100.21	100.52	31,100	100.48
Apr 10, 2013	100.34	100.51	100.09	100.09	77,000	100.05
Apr 9, 2013	100.42	100.78	100.38	100.40	21,100	100.36
Apr 8, 2013	101.30	101.35	100.35	100.50	16,200	100.46
Apr 5, 2013	100.10	101.10	100.06	100.88	27,300	100.84
Apr 4, 2013	100.50	100.54	99.85	100.32	67,500	100.28
Apr 3, 2013	100.06	100.52	100.06	100.32	18,200	100.28
Apr 2, 2013	100.00	100.17	99.85	100.06	26,600	100.02
Apr 1, 2013	100.23	100.30	99.61	100.10	229,300	100.06
Apr 1, 2013	0.043 Dividend
Mar 28, 2013	99.54	99.84	99.36	99.69	74,400	99.61
Mar 27, 2013	99.51	99.70	99.16	99.33	15,400	99.25
Mar 26, 2013	99.50	99.99	99.44	99.65	82,100	99.57
Mar 25, 2013	100.14	100.22	99.70	99.70	43,300	99.62
Mar 22, 2013	100.06	100.42	99.76	100.36	22,400	100.28
Mar 21, 2013	99.76	100.00	99.65	99.72	52,100	99.64
Mar 20, 2013	99.72	99.80	99.34	99.50	69,300	99.42
Mar 19, 2013	99.66	99.75	99.09	99.40	62,300	99.32
Mar 18, 2013	99.54	99.84	99.36	99.63	40,000	99.55
Mar 15, 2013	99.10	99.91	99.10	99.91	98,700	99.83
Mar 14, 2013	99.00	99.56	98.74	99.20	171,300	99.12
Mar 13, 2013	99.16	99.45	98.90	99.20	32,500	99.12
Mar 12, 2013	99.52	99.69	99.38	99.46	49,800	99.38
Mar 11, 2013	99.40	99.73	99.14	99.42	243,400	99.34
Mar 8, 2013	99.53	99.67	99.09	99.53	46,200	99.45
Mar 7, 2013	99.90	100.44	99.90	100.37	5,800	100.29
Mar 6, 2013	100.34	100.34	99.60	99.89	21,600	99.81
Mar 5, 2013	100.40	100.40	100.07	100.35	15,300	100.27
Mar 4, 2013	100.20	100.42	99.81	100.18	16,600	100.10
Mar 1, 2013	99.95	100.38	99.59	100.38	41,000	100.30
Mar 1, 2013	0.087 Dividend
Feb 28, 2013	100.97	100.97	100.25	100.25	35,600	100.08
Feb 27, 2013	100.54	100.91	100.46	100.77	21,000	100.60
Feb 26, 2013	100.20	100.67	100.19	100.44	28,000	100.27
Feb 25, 2013	100.70	100.70	100.05	100.42	30,900	100.25
Feb 22, 2013	100.36	100.72	100.36	100.42	16,600	100.25
Feb 21, 2013	100.49	100.94	100.47	100.67	102,800	100.50
Feb 20, 2013	101.54	101.54	100.68	100.80	28,300	100.63
Feb 19, 2013	101.60	101.79	101.51	101.65	17,700	101.48
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On IGOV

Quotes

Charts

News & Info

ETF

Analyst

iShares S&P/Citi Intl Treasury Bond (IGOV)