IGOV - iShares International Treasury Bond ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201950.8250.9750.7850.8650.86497,357
Jun 21, 201950.5750.8450.5750.8250.821,527,400
Jun 20, 201950.5750.6550.4750.6250.6257,800
Jun 19, 201950.0050.3449.9550.2950.2967,600
Jun 18, 201950.1550.2049.8449.9549.95235,500
Jun 17, 201949.9249.9649.7649.9049.90716,900
Jun 14, 201949.9850.1149.8049.8049.80300,700
Jun 13, 201949.9950.2449.9850.1250.121,287,600
Jun 12, 201950.0750.1549.9349.9549.9533,800
Jun 11, 201950.0850.1950.0350.0350.0340,100
Jun 10, 201950.0550.1450.0050.0050.0041,400
Jun 07, 201950.2550.4150.2350.2550.2534,600
Jun 06, 201949.9350.0549.8449.9649.9673,700
Jun 05, 201949.9449.9449.7749.7849.7888,000
Jun 04, 201949.7049.8249.6749.7949.7945,400
Jun 03, 201949.4749.7649.4649.7649.76150,300
May 31, 201949.2049.4349.2049.3649.3639,500
May 30, 201948.9449.1048.8649.0149.01589,900
May 29, 201949.0749.1348.8948.8948.89229,500
May 28, 201949.1049.1348.9548.9548.9574,500
May 24, 201949.0049.1548.9949.0649.0646,900
May 23, 201948.6749.0348.5648.8348.831,350,300
May 22, 201948.6448.7648.5948.5948.5925,600
May 21, 201948.5948.6748.5048.6448.6482,600
May 20, 201948.6748.7648.5148.6148.6145,700
May 17, 201948.7948.8548.7048.7948.7934,500
May 16, 201948.8148.8548.7548.7548.7539,500
May 15, 201948.8648.9348.7748.9348.9337,800
May 14, 201948.8648.8848.7548.7548.7530,900
May 13, 201948.9649.0148.8548.9848.9850,300
May 10, 201948.8448.8848.7448.7648.7677,500
May 09, 201948.7349.0048.7348.8248.8232,500
May 08, 201948.8348.8848.6648.6948.6961,600
May 07, 201948.7148.8048.6548.6948.6995,700
May 06, 201948.5848.7148.5248.6048.6041,200
May 03, 201948.5048.7048.4848.5448.542,251,500
May 02, 201948.6448.6448.5048.5148.5147,300
May 01, 201948.7348.9848.5948.6048.6067,400
Apr 30, 201948.5548.7448.5548.6748.67174,300
Apr 29, 201948.4748.5448.4048.5048.5039,100
Apr 26, 201948.4248.6048.4248.4748.4743,000
Apr 25, 201948.4248.4548.2748.3848.38101,100
Apr 24, 201948.5548.6348.5248.6048.60749,600
Apr 23, 201948.5548.6348.5248.6348.63103,200
Apr 22, 201948.6848.7848.6748.7848.7850,500
Apr 18, 201948.7248.8048.6148.7448.7451,700
Apr 17, 201948.7648.8448.6748.7948.7943,800
Apr 16, 201948.8048.8348.7348.7848.7864,200
Apr 15, 201948.8048.9048.7548.8948.8993,800
Apr 12, 201948.9949.0148.8348.8348.83134,100
Apr 11, 201948.9849.0748.9049.0149.0176,400
Apr 10, 201948.9949.1148.9949.0849.08152,000
Apr 09, 201949.0249.1148.9349.0349.0351,400
Apr 08, 201948.9248.9848.8648.8848.8861,100
Apr 05, 201948.6948.7948.6848.7048.7037,200
Apr 04, 201948.7648.9448.6748.8448.84361,000
Apr 03, 201948.8848.8848.5948.8448.8449,300
Apr 02, 201948.8248.8548.7048.8548.8593,700
Apr 01, 201948.9649.0448.7548.8648.86203,200
Mar 29, 201949.0249.0548.9349.0449.0456,900
Mar 28, 201949.0949.1148.9848.9848.9873,900
Mar 27, 201949.1549.2449.1049.1849.1836,200
Mar 26, 201949.2149.2749.1349.2149.21307,500
Mar 25, 201949.2549.4149.2549.3049.3074,300
Mar 22, 201949.2149.2949.1449.2549.2534,000
Mar 21, 201949.2349.2549.0349.0849.0856,000
Mar 20, 201948.8949.3048.8649.2049.2052,400
Mar 19, 201948.8948.9548.7848.9548.95144,700
Mar 18, 201948.8648.9248.7948.7948.79355,300
Mar 15, 201948.7648.8548.7048.8448.8429,100
Mar 14, 201948.6848.7548.6148.6148.6153,400
Mar 13, 201948.6948.8548.6948.7848.7859,100
Mar 12, 201948.5748.8048.5348.6348.6358,200
Mar 11, 201948.5448.6248.4548.4548.4527,500
Mar 08, 201948.5048.5648.4448.4548.4541,300
Mar 07, 201948.3848.4448.2848.2948.2977,600
Mar 06, 201948.3648.5548.3048.5548.55141,000
Mar 05, 201948.3048.4048.2148.3248.32201,800
Mar 04, 201948.3748.4448.2248.4448.4495,800
Mar 01, 201948.5048.5848.3948.5048.50215,500
Feb 28, 201948.6848.6848.5348.6148.6170,300
Feb 27, 201948.8048.8048.6948.7348.7381,400
Feb 26, 201948.7548.9148.6248.9148.9173,800
Feb 25, 201948.7048.7248.5748.7248.7244,800
Feb 22, 201948.6748.7248.6248.6648.6631,600
Feb 21, 201948.6448.6448.5248.6048.6029,900
Feb 20, 201948.6648.7748.5848.6748.6784,100
Feb 19, 201948.5048.6848.4748.6648.6686,400
Feb 15, 201948.4448.5248.3248.4748.4745,100
Feb 14, 201948.4648.4648.3248.4348.4388,700
Feb 13, 201948.3148.3648.2148.2148.21385,500
Feb 12, 201948.3948.4848.2648.4548.4562,100
Feb 11, 201948.3948.4148.2948.3948.39104,300
Feb 08, 201948.6648.6848.5648.6048.6078,200
Feb 07, 201948.6248.6448.5648.6248.6256,300
Feb 06, 201948.7348.7548.5748.5948.5968,400
Feb 05, 201948.8548.8648.7448.8048.8096,300
Feb 04, 201948.8548.9148.7948.9048.90106,100
Feb 01, 201949.1849.1948.9949.0249.02158,100
Jan 31, 201949.2949.2949.0549.1449.14474,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...