IGOV - iShares International Treasury Bond ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 202050.2250.2250.0850.1850.1845,200
Jan 27, 202050.2350.3050.2050.2850.2895,300
Jan 24, 202050.0650.1150.0350.0550.05124,700
Jan 23, 202050.0750.1550.0550.0950.0983,000
Jan 22, 202049.9649.9949.9049.9949.9959,100
Jan 21, 202049.9449.9649.9049.9249.92111,600
Jan 17, 202049.8449.8649.7549.7949.79107,200
Jan 16, 202050.0450.0449.8849.9249.9248,700
Jan 15, 202050.0950.0949.9650.0050.00208,200
Jan 14, 202049.8349.8849.8049.8449.8444,000
Jan 13, 202049.8549.8749.7749.8249.82136,700
Jan 10, 202049.9050.0449.9050.0250.021,507,800
Jan 09, 202049.8349.8649.7649.8649.8665,600
Jan 08, 202050.1150.1249.9149.9249.9278,200
Jan 07, 202050.3150.3950.1650.2350.23136,200
Jan 06, 202050.5250.6150.4250.4550.453,902,800
Jan 03, 202050.3050.4450.2550.3450.34178,900
Jan 02, 202050.1450.2350.0250.1350.13302,200
Dec 31, 201950.3050.4050.1650.1750.17103,300
Dec 30, 201950.1250.1950.0450.1250.1278,200
Dec 27, 201950.0650.2049.9950.1450.1498,000
Dec 26, 201949.8749.9849.8149.9049.90474,700
Dec 24, 201949.7549.8549.7149.8049.8044,700
Dec 23, 201949.8049.8549.7249.7649.7682,900
Dec 20, 201949.7649.8049.7149.7749.7769,900
Dec 19, 201949.8749.9449.7249.8549.8573,100
Dec 19, 20190.122 Dividend
Dec 18, 201950.1550.1549.9749.9949.87400,600
Dec 17, 201950.2550.3250.0950.2350.11108,100
Dec 16, 201950.2650.3650.2350.2750.15129,200
Dec 13, 201950.2650.2650.0650.2350.1158,000
Dec 12, 201950.3050.3049.9350.0849.9688,400
Dec 11, 201950.0450.2850.0150.2850.1679,700
Dec 10, 201950.0250.0949.9950.0349.9158,300
Dec 09, 201949.9950.0649.9349.9949.8735,700
Dec 06, 201949.9049.9449.8249.8949.7740,800
Dec 05, 201950.0050.0449.9450.0149.8971,500
Dec 04, 201950.1650.2650.0250.0749.95186,500
Dec 03, 201950.0450.1849.9750.1149.99171,700
Dec 02, 201949.7449.9149.6849.8949.77176,200
Nov 29, 201949.8549.9649.8149.9649.8449,600
Nov 27, 201949.9750.0049.8849.8949.7741,200
Nov 26, 201950.0050.0349.9049.9749.85115,800
Nov 25, 201949.9149.9849.8449.8949.7790,300
Nov 22, 201950.1050.1049.9249.9349.811,788,200
Nov 21, 201950.1650.1650.0650.0649.9444,700
Nov 20, 201950.2150.2350.0850.1550.03172,200
Nov 19, 201950.1550.1950.1050.1149.9932,300
Nov 18, 201950.1550.2350.1050.1049.9898,600
Nov 15, 201949.9450.0649.9150.0349.9150,600
Nov 14, 201949.8950.0049.8349.8949.7742,400
Nov 13, 201949.7549.9649.7449.7449.6246,800
Nov 12, 201949.7149.8349.5749.6749.5564,300
Nov 11, 201949.8049.8249.6649.7349.6133,300
Nov 08, 201949.9249.9249.7149.7249.60159,800
Nov 07, 201950.0150.1249.7549.9649.8445,400
Nov 06, 201950.2550.3250.1750.2650.1431,400
Nov 05, 201950.2950.3650.1250.2650.14121,700
Nov 04, 201950.6650.7250.5150.5550.43115,400
Nov 01, 201950.9050.9650.7750.9650.841,099,200
Oct 31, 201950.7050.8750.6950.8650.74149,400
Oct 30, 201950.3450.5450.2350.5250.4043,900
Oct 29, 201950.2150.3650.1250.3350.2176,000
Oct 28, 201950.2550.2550.1050.2450.1249,500
Oct 25, 201950.4850.4850.2350.3150.1963,700
Oct 24, 201950.6250.6650.5050.5250.40128,600
Oct 23, 201950.6150.6550.5650.6450.52128,300
Oct 22, 201950.5050.6050.5050.5950.4745,300
Oct 21, 201950.5350.6050.4550.5850.4648,500
Oct 18, 201950.6150.7050.5750.6650.5446,100
Oct 17, 201950.4750.6550.3850.6150.4961,800
Oct 16, 201950.2450.4350.2050.2750.15105,400
Oct 15, 201950.3550.3550.2150.3050.181,051,700
Oct 14, 201950.3750.3850.2650.3650.2450,800
Oct 11, 201950.2450.4450.2450.3450.2231,900
Oct 10, 201950.5050.5450.3250.3250.2042,000
Oct 09, 201950.5450.6250.3850.4650.34225,800
Oct 08, 201950.7250.7650.5350.5550.43142,100
Oct 07, 201950.7350.8350.5950.6850.5636,400
Oct 04, 201950.7250.8650.6150.8350.71242,900
Oct 03, 201950.6350.8750.5750.7750.6580,600
Oct 02, 201950.4650.5550.3550.4550.3360,600
Oct 01, 201950.1650.4850.1050.4550.33173,100
Sep 30, 201950.3750.4950.3250.4750.35153,700
Sep 27, 201950.5250.6650.4650.6550.5335,600
Sep 26, 201950.6750.7150.4950.5650.4455,500
Sep 25, 201950.8550.9450.4850.5850.46121,300
Sep 24, 201950.7951.2650.7951.1651.041,429,000
Sep 23, 201950.7350.8650.6950.7950.6725,800
Sep 20, 201950.5350.7650.5350.6750.552,393,900
Sep 19, 201950.6550.7050.5650.5650.4442,100
Sep 18, 201950.5350.7150.4550.4850.3631,300
Sep 17, 201950.3250.6350.2250.4250.3082,000
Sep 16, 201950.3650.4850.1950.2650.14724,200
Sep 13, 201950.5150.6650.3150.4050.2890,200
Sep 12, 201950.6450.7050.5650.6450.52119,700
Sep 11, 201950.4550.5350.3350.5350.411,433,800
Sep 10, 201950.6650.6950.5150.6050.48496,700
Sep 09, 201950.8850.8950.7850.8050.68135,700
Sep 06, 201951.1051.1850.9450.9450.82100,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...