Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

1-3 Year Intl Treas Bond Ishares ETF (NQ: ISHG )

70.09 +0.27 (+0.39%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 100.63 100.63 99.97 99.97 4,339 -2.16(-2.12%)
Oct 28, 2011 102.06 102.15 101.80 102.14 5,695 +0.34(+0.34%)
Oct 27, 2011 101.53 102.14 101.45 101.79 25,479 +1.79(+1.79%)
Oct 26, 2011 100.66 100.66 99.62 100.00 9,308 -0.09(-0.09%)
Oct 25, 2011 100.34 100.37 99.77 100.09 3,629 -0.02(-0.02%)
Oct 24, 2011 99.79 100.40 99.79 100.11 10,729 +0.16(+0.16%)
Oct 21, 2011 100.26 100.28 99.78 99.95 5,206 +0.71(+0.71%)
Oct 20, 2011 99.29 99.38 98.92 99.24 15,627 +0.41(+0.41%)
Oct 19, 2011 99.59 99.59 98.83 98.84 3,181 -0.47(-0.48%)
Oct 18, 2011 99.13 99.53 98.77 99.31 28,945 +0.12(+0.13%)
Oct 17, 2011 99.50 99.50 98.98 99.19 7,263 -0.22(-0.22%)
Oct 14, 2011 98.59 99.41 98.59 99.41 15,126 +0.87(+0.88%)
Oct 13, 2011 98.25 98.56 97.92 98.54 6,360 +0.19(+0.19%)
Oct 12, 2011 98.30 98.40 98.13 98.34 8,933 +0.48(+0.49%)
Oct 11, 2011 97.23 97.98 97.23 97.86 10,213 +0.08(+0.08%)
Oct 10, 2011 97.57 98.07 97.54 97.79 4,090 +1.37(+1.42%)
Oct 07, 2011 96.79 97.08 96.41 96.42 6,349 -0.53(-0.55%)
Oct 06, 2011 96.13 96.96 96.13 96.96 15,393 +0.65(+0.68%)
Oct 05, 2011 96.00 96.63 95.84 96.30 10,081 +0.32(+0.33%)
Oct 04, 2011 95.71 96.12 95.55 95.99 12,819 -0.13(-0.13%)
Oct 03, 2011 96.63 96.82 96.05 96.11 11,305 -1.71(-1.75%)
Sep 30, 2011 97.96 98.10 97.65 97.83 14,075 -0.53(-0.54%)
Sep 29, 2011 98.46 98.78 97.88 98.35 31,914 +0.19(+0.20%)
Sep 28, 2011 98.76 98.76 97.93 98.16 9,892 -0.14(-0.15%)
Sep 27, 2011 98.47 98.64 98.26 98.31 18,472 +0.51(+0.52%)
Sep 26, 2011 97.70 97.80 96.95 97.80 10,529 +0.18(+0.19%)
Sep 23, 2011 97.87 98.09 97.61 97.62 22,576 +1.08(+1.12%)
Sep 22, 2011 97.59 98.02 96.53 96.53 31,850 -2.06(-2.09%)
Sep 21, 2011 99.00 99.22 98.59 98.59 28,981 -0.45(-0.45%)
Sep 20, 2011 99.55 99.55 99.02 99.04 1,995 -0.29(-0.29%)
Sep 19, 2011 99.26 99.55 99.00 99.33 2,731 -0.98(-0.98%)
Sep 16, 2011 100.20 100.40 100.05 100.32 3,610 +0.06(+0.06%)
Sep 15, 2011 100.01 100.39 100.01 100.26 11,434 +0.93(+0.94%)
Sep 14, 2011 99.12 99.58 98.90 99.33 2,127 +0.49(+0.49%)
Sep 13, 2011 98.93 99.24 98.79 98.84 12,075 -0.03(-0.03%)
Sep 12, 2011 98.95 99.20 98.40 98.87 117,291 -0.88(-0.88%)
Sep 09, 2011 100.34 100.34 99.63 99.75 13,286 -1.44(-1.42%)
Sep 08, 2011 101.54 101.54 100.92 101.19 4,751 -0.87(-0.85%)
Sep 07, 2011 101.51 102.06 101.51 102.06 5,956 +0.78(+0.77%)
Sep 06, 2011 102.18 102.19 101.28 101.28 51,830 -2.11(-2.04%)
Sep 02, 2011 103.53 103.58 102.86 103.39 5,301 -0.76(-0.73%)
Sep 01, 2011 103.97 104.21 103.72 104.15 33,128 -0.82(-0.78%)
Aug 31, 2011 104.96 105.17 104.72 104.97 5,355 +0.03(+0.03%)
Aug 30, 2011 104.78 104.99 104.71 104.94 7,616 +0.00(+0.00%)
Aug 29, 2011 104.82 105.13 104.70 104.94 9,331 +0.28(+0.27%)
Aug 26, 2011 104.44 104.84 104.11 104.66 12,673 +0.75(+0.72%)
Aug 25, 2011 104.23 104.32 103.81 103.92 9,204 -0.34(-0.33%)
Aug 24, 2011 104.67 104.67 104.19 104.26 14,273 -0.41(-0.39%)
Aug 23, 2011 104.83 104.83 104.53 104.67 75,861 -0.07(-0.06%)
Aug 22, 2011 104.58 104.77 104.36 104.74 45,160 +0.13(+0.13%)
Aug 19, 2011 104.83 105.12 104.46 104.61 29,381 -0.02(-0.02%)
Aug 18, 2011 104.92 104.92 104.34 104.63 22,987 -0.67(-0.64%)
Aug 17, 2011 105.27 105.48 105.02 105.30 21,196 +0.55(+0.52%)
Aug 16, 2011 104.99 104.99 104.58 104.75 105,636 -0.20(-0.19%)
Aug 15, 2011 103.25 105.21 102.82 104.95 105,370 +1.18(+1.14%)
Aug 12, 2011 104.22 104.34 103.73 103.77 100,665 -0.20(-0.19%)
Aug 11, 2011 104.10 104.39 102.45 103.97 325,700 -1.23(-1.17%)
Aug 10, 2011 105.72 105.72 104.95 105.20 31,794 -0.13(-0.13%)
Aug 09, 2011 104.66 105.33 104.45 105.33 46,964 +0.70(+0.67%)
Aug 08, 2011 104.40 104.83 104.10 104.64 43,778 +0.27(+0.26%)
Aug 05, 2011 103.63 104.47 103.52 104.37 13,390 +1.02(+0.98%)
Aug 04, 2011 104.41 104.41 103.35 103.35 38,661 -1.32(-1.26%)
Aug 03, 2011 104.40 104.79 104.24 104.67 8,580 +0.47(+0.45%)
Aug 02, 2011 104.13 104.44 103.80 104.20 11,305 -0.22(-0.21%)
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.