Indicators

Intl Treasury Bond Ishares ETF (NQ: IGOV )

38.90 +0.13 (+0.34%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	45.99	45.91	45.58	45.74	15,850	-0.25(-0.54%)
May 27, 2010	45.64	45.99	45.51	45.99	61,530	+0.35(+0.76%)
May 26, 2010	45.89	45.89	45.65	45.65	15,508	-0.56(-1.21%)
May 25, 2010	45.84	46.21	45.84	46.21	117,174	+0.14(+0.30%)
May 24, 2010	46.29	46.29	46.07	46.07	56,615	-0.68(-1.46%)
May 21, 2010	46.59	46.80	46.56	46.75	38,522	+0.22(+0.46%)
May 20, 2010	46.10	46.54	46.10	46.54	24,390	+0.53(+1.16%)
May 19, 2010	45.76	46.00	45.75	46.00	34,655	+0.70(+1.54%)
May 18, 2010	45.92	45.92	45.27	45.31	27,537	-0.33(-0.73%)
May 17, 2010	45.78	45.78	45.59	45.64	14,144	-0.30(-0.65%)
May 14, 2010	46.19	46.19	45.83	45.94	27,654	-0.31(-0.67%)
May 13, 2010	46.23	46.29	46.11	46.25	14,832	-0.17(-0.36%)
May 12, 2010	46.28	46.47	46.18	46.42	83,258	+0.08(+0.17%)
May 11, 2010	46.33	46.35	46.19	46.34	6,807	+0.07(+0.15%)
May 10, 2010	46.72	46.94	46.16	46.27	75,146	+0.47(+1.02%)
May 07, 2010	45.58	45.85	45.36	45.80	65,443	-0.24(-0.53%)
May 06, 2010	45.83	46.05	45.59	46.05	25,884	-0.09(-0.19%)
May 05, 2010	45.89	46.17	45.84	46.13	33,376	-0.42(-0.91%)
May 04, 2010	46.68	46.68	46.43	46.55	23,053	-0.43(-0.93%)

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.