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

69.68 -0.09 (-0.13%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 67.67 68.43 67.63 68.32 2,890 +0.62(+0.91%)
Nov 29, 2022 67.67 67.81 67.67 67.70 4,639 -0.02(-0.03%)
Nov 28, 2022 67.97 67.99 67.72 67.72 2,044 -0.34(-0.50%)
Nov 25, 2022 68.09 68.09 68.06 68.06 1,407 -0.11(-0.16%)
Nov 23, 2022 67.97 68.17 67.97 68.17 851 +0.77(+1.14%)
Nov 22, 2022 67.24 67.41 67.24 67.41 3,999 +0.49(+0.73%)
Nov 21, 2022 67.05 67.05 66.92 66.92 2,128 -0.66(-0.98%)
Nov 18, 2022 67.72 67.81 67.58 67.58 2,417 -0.11(-0.17%)
Nov 17, 2022 67.58 67.72 67.42 67.69 1,082 -0.42(-0.62%)
Nov 16, 2022 67.98 68.11 67.94 68.11 1,026 +0.12(+0.18%)
Nov 15, 2022 67.95 68.12 67.63 67.99 8,029 +0.34(+0.50%)
Nov 14, 2022 67.80 67.80 67.56 67.65 1,440 -0.24(-0.35%)
Nov 11, 2022 67.60 67.90 67.60 67.89 643 +0.89(+1.33%)
Nov 10, 2022 66.87 67.01 66.64 67.01 2,187 +1.67(+2.55%)
Nov 09, 2022 65.36 65.36 65.34 65.34 429 -0.44(-0.67%)
Nov 08, 2022 65.80 65.87 65.78 65.78 929 +0.32(+0.49%)
Nov 07, 2022 65.27 65.50 65.27 65.46 11,394 +0.26(+0.40%)
Nov 04, 2022 65.20 65.20 65.20 65.20 228 +1.24(+1.94%)
Nov 03, 2022 63.94 64.11 63.94 63.96 2,766 -0.48(-0.74%)
Nov 02, 2022 64.82 64.90 64.44 64.44 13,661 -0.29(-0.45%)
Nov 01, 2022 65.11 65.11 64.63 64.73 1,604 -0.05(-0.08%)
Oct 31, 2022 64.79 64.79 64.76 64.78 294 -0.41(-0.63%)
Oct 28, 2022 65.10 65.26 65.05 65.19 20,103 -0.24(-0.37%)
Oct 27, 2022 65.53 65.53 65.43 65.43 311 -0.40(-0.61%)
Oct 26, 2022 65.64 65.88 65.63 65.83 45,805 +0.78(+1.20%)
Oct 25, 2022 64.65 65.05 64.65 65.05 24,419 +0.66(+1.02%)
Oct 24, 2022 64.17 64.46 64.16 64.39 6,565 -0.02(-0.03%)
Oct 21, 2022 64.27 64.41 64.27 64.41 465 +0.67(+1.05%)
Oct 20, 2022 63.75 63.76 63.74 63.74 613 -0.02(-0.03%)
Oct 19, 2022 63.89 63.89 63.76 63.76 1,307 -0.60(-0.93%)
Oct 18, 2022 64.34 65.23 64.30 64.36 59,115 +0.10(+0.16%)
Oct 17, 2022 63.98 64.26 63.98 64.26 2,543 +0.69(+1.08%)
Oct 14, 2022 63.95 63.95 63.57 63.57 5,851 -0.46(-0.71%)
Oct 13, 2022 63.98 64.19 63.98 64.03 11,687 +0.37(+0.58%)
Oct 12, 2022 63.53 63.66 63.53 63.66 2,298 +0.01(+0.01%)
Oct 11, 2022 63.77 64.09 63.64 63.65 24,450 +0.00(+0.00%)
Oct 10, 2022 63.72 63.79 63.59 63.65 1,363 -0.26(-0.41%)
Oct 07, 2022 64.16 64.16 63.91 63.91 403 -0.34(-0.53%)
Oct 06, 2022 64.52 64.55 64.24 64.25 1,227 -0.69(-1.06%)
Oct 05, 2022 65.04 65.04 64.69 64.94 2,377 -0.69(-1.05%)
Oct 04, 2022 65.39 65.63 65.39 65.63 788 +0.95(+1.47%)
Oct 03, 2022 64.53 64.68 64.53 64.68 1,645 +0.64(+1.00%)
Sep 30, 2022 64.27 64.35 63.59 64.04 306,496 -0.14(-0.22%)
Sep 29, 2022 64.06 64.18 64.01 64.18 5,996 +0.21(+0.34%)
Sep 28, 2022 63.20 64.08 63.20 63.97 2,115 +0.81(+1.29%)
Sep 27, 2022 63.17 63.17 63.15 63.15 1,513 -0.07(-0.11%)
Sep 26, 2022 63.66 63.69 63.22 63.22 2,733 -0.65(-1.02%)
Sep 23, 2022 64.33 64.33 63.82 63.87 4,601 -1.04(-1.60%)
Sep 22, 2022 65.03 65.03 64.91 64.91 33,894 -0.07(-0.11%)
Sep 21, 2022 65.17 65.17 64.98 64.98 852 -0.67(-1.02%)
Sep 20, 2022 65.67 65.67 65.61 65.65 474 -0.46(-0.69%)
Sep 19, 2022 65.88 66.12 65.88 66.11 1,629 +0.02(+0.03%)
Sep 16, 2022 66.06 66.09 66.06 66.09 1,047 +0.11(+0.17%)
Sep 15, 2022 66.14 66.14 65.98 65.98 3,035 -0.14(-0.21%)
Sep 14, 2022 66.14 66.14 66.12 66.12 860 +0.09(+0.14%)
Sep 13, 2022 66.49 66.49 66.03 66.03 2,475 -1.12(-1.66%)
Sep 12, 2022 66.89 67.31 66.89 67.15 11,385 +0.52(+0.78%)
Sep 09, 2022 66.58 66.78 66.58 66.63 4,108 +0.44(+0.66%)
Sep 08, 2022 66.23 66.27 66.07 66.19 1,363 -0.39(-0.58%)
Sep 07, 2022 66.06 66.58 66.03 66.58 2,087 +0.54(+0.82%)
Sep 06, 2022 66.33 66.33 66.04 66.04 98,156 -0.55(-0.82%)
Sep 02, 2022 66.91 66.97 66.59 66.59 844 +0.16(+0.24%)
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.