IGOV - iShares International Treasury Bond ETF

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 201749.5249.5249.2849.3849.3897,700
Dec 07, 201749.9149.9149.4249.4949.49103,700
Dec 06, 201749.7049.7049.5649.6049.6086,400
Dec 05, 201749.5849.6849.5149.6549.6578,700
Dec 04, 201749.5549.7449.5449.6549.65100,100
Dec 01, 201749.5650.1249.5349.8249.82170,600
Nov 30, 201749.5749.7849.5349.5549.5586,100
Nov 29, 201749.6149.6249.4349.6249.6242,200
Nov 28, 201749.7849.8549.5849.6749.6782,400
Nov 27, 201750.0150.0549.8049.9049.9060,200
Nov 24, 201749.8249.9949.7949.7949.7954,300
Nov 22, 201749.4449.7649.2749.7449.74221,100
Nov 21, 201749.4049.4049.2249.2849.2858,500
Nov 20, 201749.2049.2749.1149.1549.15105,900
Nov 17, 201749.2949.3949.2049.2749.2759,400
Nov 16, 201749.1849.2649.0949.1649.1649,200
Nov 15, 201749.3149.3949.0849.2649.2658,000
Nov 14, 201749.0249.2448.9049.1049.10229,400
Nov 13, 201748.8148.8148.6448.7548.75103,900
Nov 10, 201748.9548.9548.6848.7848.7843,200
Nov 09, 201748.7248.9248.6548.8648.8645,300
Nov 08, 201748.9448.9948.7148.7148.71166,700
Nov 07, 201748.7548.9048.6648.8548.8556,000
Nov 06, 201748.6348.9148.6348.9048.90118,100
Nov 03, 201748.6349.4248.6048.6348.6350,600
Nov 02, 201748.7048.8648.6348.8148.8158,100
Nov 01, 201748.6548.7848.5848.6048.60102,200
Oct 31, 201748.7548.8648.7048.7548.7542,900
Oct 30, 201748.6448.8048.4948.7748.77262,000
Oct 27, 201748.4048.5448.3348.4348.4380,000
Oct 26, 201748.8248.8348.5348.5848.5850,300
Oct 25, 201748.8648.9648.8648.9048.9056,000
Oct 24, 201748.8248.9548.7848.8348.83121,800
Oct 23, 201748.8648.9948.8548.9748.9774,500
Oct 20, 201749.0149.0748.9248.9648.9646,000
Oct 19, 201749.3049.5049.2949.3849.3864,100
Oct 18, 201749.2149.3149.1449.2349.23265,300
Oct 17, 201749.2549.3749.2049.3349.33194,600
Oct 16, 201749.3449.4949.3349.3749.37128,800
Oct 13, 201749.4349.4449.3349.4249.42110,400
Oct 12, 201749.2449.3549.1749.2649.2671,700
Oct 11, 201749.2149.3249.1949.3249.3247,500
Oct 10, 201748.9249.1648.9249.0949.0962,900
Oct 09, 201748.7948.9648.7748.8948.8932,100
Oct 06, 201748.6848.9548.4248.7148.7183,300
Oct 05, 201748.9049.0148.7748.8248.82210,400
Oct 04, 201748.9549.0748.9349.0549.0593,800
Oct 03, 201748.8549.0348.8348.9348.93109,400
Oct 02, 201748.9449.0348.8248.9748.971,365,400
Sep 29, 201749.2749.3149.0849.2549.2553,700
Sep 28, 201749.0549.1648.9449.0849.0840,600
Sep 27, 201749.1549.1548.7749.0149.0152,200
Sep 26, 201749.3749.4549.2149.3849.3885,600
Sep 25, 201749.5749.6749.4449.6449.6439,600
Sep 22, 201749.8049.8549.5849.7449.7430,900
Sep 21, 201749.5849.7249.5149.6449.6451,300
Sep 20, 201750.0450.0949.4349.5049.5050,300
Sep 19, 201750.0050.0449.8250.0150.0134,200
Sep 18, 201749.8349.9149.7249.8549.8584,400
Sep 15, 201750.0350.0349.8049.9449.9494,400
Sep 14, 201749.6849.8349.6349.8249.8241,200
Sep 13, 201749.9649.9649.6849.7749.7751,500
Sep 12, 201750.1350.1549.9550.0850.08294,500
Sep 11, 201750.4750.4750.2550.3150.3135,200
Sep 08, 201750.7850.8450.6050.7850.7842,900
Sep 07, 201750.5250.7050.4350.6950.6949,000
Sep 06, 201750.1950.3850.0850.1550.1568,200
Sep 05, 201750.0750.1949.9050.1650.1689,000
Sep 01, 201749.9949.9949.7249.9149.9165,900
Aug 31, 201750.0050.0049.6749.9049.9063,600
Aug 31, 20172/1 Stock Split
Aug 30, 201749.8950.4949.7849.8249.8251,500
Aug 29, 201750.3950.4250.1350.1350.1333,700
Aug 28, 201749.9750.1949.9750.1550.1529,500
Aug 25, 201749.5850.0349.5549.9849.9825,900
Aug 24, 201749.6349.6949.6049.6049.6048,400
Aug 23, 201749.5349.7149.5349.6949.6926,100
Aug 22, 201749.4749.6149.4049.4449.44201,200
Aug 21, 201749.5649.8049.5649.7649.7692,300
Aug 18, 201749.4949.5549.4049.5349.5318,000
Aug 17, 201749.1949.4049.0949.3549.3524,000
Aug 16, 201748.9149.3348.8749.3149.3133,400
Aug 15, 201749.0349.2648.9649.2349.23109,600
Aug 14, 201749.4849.5049.3549.4449.4447,300
Aug 11, 201749.5549.6949.4749.6249.6290,400
Aug 10, 201749.3649.5449.2849.5449.5452,500
Aug 09, 201749.1749.3349.0949.2649.2617,800
Aug 08, 201749.3649.4149.0649.1949.1927,800
Aug 07, 201749.1649.2449.1549.2449.2447,800
Aug 04, 201749.4049.4049.0849.2249.2221,400
Aug 03, 201749.4549.7049.4449.6249.6291,200
Aug 02, 201749.4349.6249.3549.4749.4727,500
Aug 01, 201749.2449.4249.2449.3549.3533,400
Aug 01, 20170.019 Dividend
Jul 31, 201749.0649.3749.0149.3749.3538,300
Jul 28, 201748.8749.1348.8749.0849.0622,200
Jul 27, 201748.8348.9048.6348.8848.8690,500
Jul 26, 201748.5548.9748.5048.9048.8837,500
Jul 25, 201748.7448.8148.6348.6348.6134,900
Jul 24, 201748.8048.9048.7948.8548.8434,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...