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

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

69.90 -0.56 (-0.79%)
Official Closing Price Updated: 4:15 PM EDT, Jun 7, 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 (%)
May 31, 2018 80.07 80.38 80.07 80.26 2,172 +0.33(+0.42%)
May 30, 2018 79.95 79.96 79.88 79.92 1,811 +0.65(+0.82%)
May 29, 2018 79.52 79.53 79.27 79.27 1,152 -0.80(-1.00%)
May 25, 2018 80.07 80.07 80.07 0 -0.29(-0.36%)
May 24, 2018 80.49 80.50 80.35 80.36 5,318 +0.03(+0.04%)
May 23, 2018 80.16 80.33 79.92 80.33 1,390 -0.04(-0.05%)
May 22, 2018 80.54 80.54 80.35 80.37 20,992 +0.02(+0.02%)
May 21, 2018 80.29 80.41 80.28 80.35 4,313 +0.05(+0.06%)
May 18, 2018 80.13 80.31 80.07 80.30 7,131 -0.16(-0.20%)
May 17, 2018 80.43 80.46 80.39 80.46 1,274 -0.10(-0.13%)
May 16, 2018 80.59 80.67 80.57 80.57 2,408 -0.19(-0.24%)
May 15, 2018 80.87 80.97 80.76 80.76 4,792 -0.57(-0.70%)
May 14, 2018 81.51 81.61 81.33 81.33 4,938 -0.16(-0.20%)
May 11, 2018 81.50 81.50 81.37 81.49 3,145 +0.17(+0.21%)
May 10, 2018 81.29 81.32 80.99 81.32 13,591 +0.24(+0.30%)
May 09, 2018 81.01 81.08 81.01 81.08 1,675 +0.16(+0.20%)
May 08, 2018 80.92 80.92 80.92 80.92 251 -0.64(-0.78%)
May 07, 2018 81.30 81.61 81.27 81.56 5,019 +0.08(+0.10%)
May 04, 2018 81.48 81.48 81.48 81.48 313 -0.21(-0.25%)
May 03, 2018 81.38 81.68 81.32 81.68 2,542 +0.56(+0.69%)
May 02, 2018 81.25 81.49 81.06 81.13 33,177 -0.29(-0.36%)
May 01, 2018 81.64 81.64 81.35 81.42 19,788 -0.60(-0.73%)
Apr 30, 2018 82.07 82.07 81.69 82.02 8,476 -0.34(-0.41%)
Apr 27, 2018 82.07 82.36 82.07 82.36 2,721 +0.10(+0.12%)
Apr 26, 2018 82.55 82.56 82.26 82.26 14,332 -0.30(-0.36%)
Apr 25, 2018 82.84 82.84 82.48 82.55 3,719 -0.49(-0.59%)
Apr 24, 2018 82.76 83.04 82.62 83.04 3,574 +0.28(+0.33%)
Apr 23, 2018 83.03 83.03 82.77 82.77 2,370 -0.69(-0.83%)
Apr 20, 2018 83.70 83.70 83.44 83.46 4,059 -0.24(-0.29%)
Apr 19, 2018 83.78 83.78 83.70 83.70 1,344 -0.23(-0.28%)
Apr 18, 2018 84.03 84.07 83.91 83.93 1,245 -0.19(-0.23%)
Apr 17, 2018 83.94 84.13 83.88 84.13 2,530 +0.20(+0.24%)
Apr 16, 2018 84.07 84.07 83.91 83.92 705 +0.15(+0.17%)
Apr 13, 2018 83.74 83.78 83.74 83.78 2,221 -0.16(-0.20%)
Apr 12, 2018 83.67 83.94 83.67 83.94 5,956 -0.26(-0.31%)
Apr 11, 2018 84.26 84.30 84.17 84.20 1,771 +0.15(+0.18%)
Apr 10, 2018 84.03 84.18 83.91 84.05 21,573 +0.13(+0.15%)
Apr 09, 2018 83.75 83.94 83.69 83.92 7,880 +0.17(+0.21%)
Apr 06, 2018 83.23 83.75 83.23 83.75 7,981 +0.28(+0.34%)
Apr 05, 2018 83.15 83.67 82.92 83.47 1,309 -0.36(-0.43%)
Apr 04, 2018 83.95 83.99 83.70 83.83 11,528 +0.23(+0.28%)
Apr 03, 2018 83.61 83.76 83.48 83.60 19,291 -0.32(-0.38%)
Apr 02, 2018 83.88 83.95 83.84 83.91 6,335 +0.00(+0.00%)
Mar 29, 2018 83.91 83.91 83.91 0 +0.12(+0.14%)
Mar 28, 2018 84.04 84.28 83.67 83.80 34,610 -0.68(-0.80%)
Mar 27, 2018 84.52 84.52 84.34 84.48 1,596 -0.23(-0.27%)
Mar 26, 2018 84.58 84.84 84.54 84.71 9,803 +0.31(+0.37%)
Mar 23, 2018 84.06 84.50 84.06 84.40 3,041 +0.42(+0.51%)
Mar 22, 2018 83.99 84.04 83.82 83.97 18,600 -0.25(-0.30%)
Mar 21, 2018 83.82 84.31 83.72 84.22 12,497 +0.41(+0.48%)
Mar 20, 2018 83.85 83.96 83.71 83.82 955 -0.26(-0.31%)
Mar 19, 2018 83.90 84.12 83.89 84.08 3,047 +0.39(+0.46%)
Mar 16, 2018 83.90 84.02 83.69 83.69 2,660 -0.25(-0.30%)
Mar 15, 2018 84.10 84.13 83.94 83.94 6,813 -0.30(-0.36%)
Mar 14, 2018 84.13 84.32 83.99 84.25 14,659 +0.07(+0.09%)
Mar 13, 2018 84.00 84.17 83.90 84.17 3,983 +0.26(+0.31%)
Mar 12, 2018 83.76 83.95 83.76 83.91 1,741 -0.14(-0.17%)
Mar 09, 2018 84.05 84.05 84.05 84.05 1,622 +0.41(+0.49%)
Mar 08, 2018 84.04 84.04 83.60 83.65 4,824 -0.44(-0.53%)
Mar 07, 2018 84.30 84.45 83.94 84.09 3,308 +0.18(+0.22%)
Mar 05, 2018 83.90 83.90 83.90 250 -0.12(-0.15%)
Mar 02, 2018 84.00 84.08 83.97 84.03 1,380 +0.66(+0.79%)
Mar 01, 2018 83.04 83.40 83.03 83.37 2,743 -0.12(-0.14%)
Feb 28, 2018 83.30 83.49 83.30 83.49 8,912 +0.15(+0.19%)
Feb 27, 2018 83.61 83.61 83.29 83.33 1,144 -0.52(-0.62%)
Feb 26, 2018 83.82 83.93 83.74 83.85 24,982 -0.07(-0.08%)
Feb 23, 2018 83.99 83.99 83.92 83.92 1,770 +0.11(+0.13%)
Feb 22, 2018 83.91 83.99 83.81 83.81 16,632 +0.10(+0.12%)
Feb 21, 2018 84.20 84.20 83.54 83.71 4,375 -0.47(-0.55%)
Feb 20, 2018 84.43 84.43 83.91 84.18 11,884 -0.42(-0.49%)
Feb 16, 2018 84.59 84.59 84.59 0 -0.24(-0.28%)
Feb 15, 2018 84.83 84.83 84.83 84.83 608 +0.65(+0.77%)
Feb 14, 2018 83.76 84.64 83.76 84.19 9,216 +0.19(+0.23%)
Feb 13, 2018 83.81 84.04 83.81 83.99 1,930 +0.32(+0.38%)
Feb 12, 2018 83.42 83.67 83.23 83.67 3,243 +0.59(+0.71%)
Feb 09, 2018 83.19 83.20 83.04 83.08 1,349 -0.16(-0.19%)
Feb 08, 2018 83.12 83.30 83.12 83.24 3,304 +0.03(+0.04%)
Feb 07, 2018 83.54 83.21 83.21 2,515 -0.33(-0.39%)
Feb 06, 2018 83.55 83.90 83.54 83.54 5,157 -0.41(-0.49%)
Feb 05, 2018 84.07 84.09 83.85 83.95 10,409 +0.08(+0.10%)
Feb 02, 2018 84.19 84.19 83.87 83.87 1,057 -0.82(-0.97%)
Feb 01, 2018 84.36 84.69 84.36 84.69 1,012 +0.43(+0.51%)
Jan 31, 2018 84.51 84.51 84.26 84.26 12,565 -0.01(-0.01%)
Jan 30, 2018 84.50 84.50 84.15 84.27 41,054 +0.04(+0.04%)
Jan 29, 2018 84.23 84.23 84.23 84.23 780 -0.23(-0.27%)
Jan 26, 2018 84.31 84.64 84.31 84.47 13,723 +0.29(+0.34%)
Jan 25, 2018 84.71 84.71 84.11 84.18 4,002 -0.01(-0.01%)
Jan 24, 2018 84.20 84.20 83.86 84.19 1,089 +0.89(+1.07%)
Jan 23, 2018 83.13 83.30 83.13 83.29 1,210 +0.23(+0.28%)
Jan 22, 2018 83.10 83.13 83.04 83.06 1,167 +0.02(+0.02%)
Jan 19, 2018 83.07 83.10 82.99 83.04 15,188 +0.09(+0.10%)
Jan 18, 2018 83.14 83.14 82.89 82.96 3,918 +0.02(+0.03%)
Jan 17, 2018 82.92 83.19 82.92 82.93 2,087 -0.21(-0.25%)
Jan 16, 2018 82.97 83.16 82.97 83.14 2,096 +0.47(+0.57%)
Jan 12, 2018 82.67 82.67 82.67 0 +0.70(+0.86%)
Jan 11, 2018 81.87 81.97 81.87 81.97 320 +0.45(+0.55%)
Jan 10, 2018 81.27 81.49 81.52 1,281 +0.26(+0.31%)
Jan 09, 2018 81.25 81.31 81.25 81.27 1,471 -0.06(-0.07%)
Jan 08, 2018 81.37 81.37 81.32 81.32 1,114 -0.37(-0.46%)
Jan 05, 2018 81.66 81.76 81.61 81.70 1,899 -0.10(-0.12%)
Jan 04, 2018 81.71 81.90 81.71 81.79 14,257 +0.13(+0.16%)
Jan 03, 2018 81.69 81.70 81.64 81.66 3,579 -0.04(-0.05%)
Jan 02, 2018 81.79 81.79 81.79 81.70 3,010 +0.22(+0.27%)
Dec 29, 2017 81.48 81.48 81.48 0 +0.30(+0.37%)
Dec 28, 2017 81.19 81.19 80.93 81.18 1,298 +0.18(+0.23%)
Dec 27, 2017 80.79 80.99 80.79 80.99 1,587 +0.26(+0.32%)
Dec 26, 2017 80.83 80.83 80.62 80.73 1,734 +0.10(+0.13%)
Dec 22, 2017 80.58 80.65 80.56 80.63 903 +0.04(+0.05%)
Dec 21, 2017 80.76 80.76 80.56 80.58 1,884 -0.11(-0.14%)
Dec 20, 2017 80.70 80.70 80.70 80.70 278 +0.10(+0.13%)
Dec 19, 2017 80.55 80.59 80.41 80.59 2,390 +0.19(+0.24%)
Dec 18, 2017 80.55 80.60 80.40 80.40 9,059 +0.03(+0.04%)
Dec 15, 2017 80.50 80.50 80.29 80.37 2,484 -0.27(-0.34%)
Dec 14, 2017 80.60 80.64 80.60 80.64 1,029 +0.05(+0.06%)
Dec 13, 2017 80.20 80.60 80.12 80.60 1,654 +0.68(+0.85%)
Dec 12, 2017 80.10 80.10 79.91 79.91 3,020 -0.33(-0.41%)
Dec 08, 2017 80.24 80.24 80.24 231 -0.21(-0.26%)
Dec 07, 2017 80.54 80.57 80.21 80.45 2,360 -0.18(-0.22%)
Dec 05, 2017 80.62 80.62 80.62 425 -0.14(-0.17%)
Dec 04, 2017 80.81 80.81 80.64 80.76 5,739 -0.32(-0.39%)
Dec 01, 2017 80.81 81.08 80.81 81.08 857 +0.18(+0.22%)
Nov 30, 2017 80.89 80.90 80.89 80.90 438 +0.09(+0.11%)
Nov 29, 2017 80.86 80.86 80.76 80.81 1,722 -0.18(-0.23%)
Nov 28, 2017 81.08 81.08 81.08 80.99 375 -0.42(-0.52%)
Nov 24, 2017 81.41 81.41 81.41 123 +0.68(+0.85%)
Nov 22, 2017 80.62 80.73 80.61 80.73 2,649 +0.34(+0.42%)
Nov 21, 2017 80.24 80.39 80.07 80.39 1,069 +0.27(+0.34%)
Nov 20, 2017 80.33 80.33 80.07 80.12 5,837 -0.49(-0.61%)
Nov 17, 2017 80.69 80.75 80.61 80.61 5,167 +0.25(+0.31%)
Nov 16, 2017 80.37 80.37 80.37 80.37 340 +0.03(+0.04%)
Nov 15, 2017 80.47 80.47 80.33 80.34 5,831 -0.11(-0.13%)
Nov 14, 2017 79.94 80.44 79.94 80.44 19,459 +0.61(+0.76%)
Nov 13, 2017 79.95 79.95 79.74 79.83 7,532 +0.02(+0.03%)
Nov 10, 2017 79.83 79.92 79.72 79.81 3,203 -0.02(-0.03%)
Nov 09, 2017 79.71 79.83 79.65 79.83 1,402 +0.32(+0.40%)
Nov 08, 2017 79.70 79.70 79.50 79.51 1,790 +0.03(+0.04%)
Nov 07, 2017 79.39 79.48 79.28 79.48 2,685 -0.19(-0.23%)
Nov 06, 2017 79.16 79.66 79.16 79.66 1,926 +0.40(+0.51%)
Nov 03, 2017 79.26 79.26 79.26 79.26 289 -0.34(-0.43%)
Nov 02, 2017 79.73 79.77 79.58 79.60 2,372 +0.09(+0.11%)
Nov 01, 2017 79.52 79.57 79.50 79.52 1,752 -0.37(-0.46%)
Oct 31, 2017 79.72 79.89 79.72 79.89 746 +0.13(+0.16%)
Oct 30, 2017 79.76 79.87 79.76 79.76 1,923 +0.41(+0.52%)
Oct 27, 2017 79.39 79.57 79.35 79.35 1,042 -0.40(-0.51%)
Oct 26, 2017 80.18 80.18 79.75 79.76 2,206 -0.56(-0.70%)
Oct 25, 2017 80.42 80.48 80.29 80.32 3,544 +0.09(+0.11%)
Oct 24, 2017 80.30 80.36 80.20 80.23 6,884 -0.05(-0.07%)
Oct 23, 2017 80.22 80.28 80.18 80.28 2,362 -0.26(-0.32%)
Oct 20, 2017 80.60 80.60 80.36 80.54 1,567 -0.22(-0.27%)
Oct 18, 2017 80.76 80.76 80.76 407 +0.18(+0.22%)
Oct 17, 2017 80.58 80.58 80.58 80.58 324 -0.28(-0.35%)
Oct 16, 2017 80.86 80.86 80.77 80.86 1,087 -0.21(-0.26%)
Oct 13, 2017 81.11 81.28 80.96 81.07 2,037 +0.25(+0.31%)
Oct 12, 2017 80.73 80.82 80.73 80.82 814 -0.19(-0.23%)
Oct 11, 2017 80.96 81.00 80.96 81.00 706 +0.35(+0.44%)
Oct 10, 2017 80.99 80.99 80.62 80.65 6,303 +0.22(+0.27%)
Oct 06, 2017 80.43 80.43 80.43 20 +0.05(+0.06%)
Oct 05, 2017 80.38 80.50 80.12 80.38 13,629 -0.20(-0.25%)
Oct 04, 2017 80.61 80.61 80.47 80.58 5,210 +0.18(+0.22%)
Oct 03, 2017 80.36 80.66 80.32 80.40 6,536 +0.23(+0.29%)
Oct 02, 2017 80.72 80.72 80.17 80.17 796 -0.64(-0.79%)
Sep 29, 2017 80.98 80.98 80.81 80.81 850 +0.25(+0.31%)
Sep 27, 2017 80.56 80.56 80.56 158 -0.31(-0.38%)
Sep 26, 2017 81.17 81.17 80.87 80.87 592 -0.37(-0.46%)
Sep 25, 2017 81.27 81.27 81.24 81.24 471 -0.52(-0.63%)
Sep 22, 2017 81.79 81.85 81.76 81.76 842 +0.37(+0.45%)
Sep 21, 2017 81.57 81.69 81.39 81.39 3,039 +0.07(+0.08%)
Sep 20, 2017 82.31 82.31 81.32 81.32 732 -0.82(-1.00%)
Sep 19, 2017 82.04 82.21 82.01 82.14 2,425 +0.45(+0.55%)
Sep 18, 2017 81.61 81.68 81.55 81.68 1,668 -0.12(-0.14%)
Sep 15, 2017 82.21 82.21 81.80 81.80 4,100 +0.10(+0.12%)
Sep 13, 2017 81.70 81.70 81.70 142 -0.50(-0.61%)
Sep 12, 2017 82.06 82.21 82.06 82.20 2,309 +0.05(+0.06%)
Sep 11, 2017 82.39 82.39 82.15 82.15 7,359 -0.75(-0.90%)
Sep 08, 2017 82.92 82.94 82.81 82.90 4,134 +0.15(+0.18%)
Sep 07, 2017 82.68 82.75 82.65 82.75 1,340 +0.49(+0.60%)
Sep 06, 2017 82.12 82.34 82.12 82.25 24,583 +0.23(+0.28%)
Sep 05, 2017 81.99 82.17 81.91 82.02 10,660 +0.40(+0.49%)
Sep 01, 2017 81.66 81.69 81.62 701 -0.07(-0.08%)
Aug 31, 2017 81.43 81.69 81.43 81.69 1,282 +0.10(+0.12%)
Aug 30, 2017 81.84 81.84 81.59 81.59 683 -0.65(-0.79%)
Aug 29, 2017 82.46 82.47 82.23 82.23 824 +0.14(+0.17%)
Aug 28, 2017 81.87 82.10 81.87 82.09 1,837 +0.16(+0.19%)
Aug 25, 2017 81.29 81.94 81.27 81.94 2,519 +0.65(+0.80%)
Aug 24, 2017 81.26 81.28 81.18 81.28 609 -0.15(-0.18%)
Aug 23, 2017 81.21 81.43 81.21 81.43 1,931 +0.31(+0.38%)
Aug 22, 2017 81.18 81.22 81.13 81.13 1,153 -0.26(-0.31%)
Aug 21, 2017 81.38 81.52 81.37 81.38 1,863 +0.24(+0.29%)
Aug 18, 2017 81.30 81.30 81.12 81.14 3,015 +0.33(+0.40%)
Aug 16, 2017 80.82 80.82 80.82 19 +0.25(+0.31%)
Aug 15, 2017 80.57 80.63 80.41 80.57 1,331 -0.57(-0.70%)
Aug 14, 2017 81.18 81.38 81.04 81.14 1,203 -0.21(-0.26%)
Aug 11, 2017 81.35 81.35 81.35 81.35 366 +0.31(+0.39%)
Aug 10, 2017 81.04 81.04 81.04 81.04 208 +0.29(+0.37%)
Aug 09, 2017 80.74 80.74 80.74 80.74 252 -0.02(-0.02%)
Aug 08, 2017 80.75 80.76 80.75 80.76 1,056 -0.33(-0.40%)
Aug 07, 2017 81.09 81.09 81.09 81.09 526 +0.24(+0.29%)
Aug 04, 2017 81.27 81.27 80.80 80.85 1,956 -0.78(-0.95%)
Aug 03, 2017 81.43 81.63 81.43 81.63 28,652 +0.18(+0.22%)
Aug 02, 2017 81.28 81.61 81.27 81.44 3,204 +0.12(+0.15%)
Aug 01, 2017 81.18 81.37 80.99 81.32 1,919 -0.13(-0.16%)
Jul 31, 2017 81.03 81.45 81.03 81.45 3,095 +0.45(+0.55%)
Jul 28, 2017 80.82 81.01 80.68 81.01 1,933 +0.46(+0.57%)
Jul 27, 2017 80.37 80.55 80.27 80.55 8,194 +0.53(+0.66%)
Jul 26, 2017 80.02 80.02 80.02 80.02 562 -0.23(-0.29%)
Jul 25, 2017 80.57 80.57 80.25 80.25 1,433 -0.18(-0.23%)
Jul 24, 2017 80.43 80.43 80.43 80.43 557 +0.00(+0.00%)
Jul 21, 2017 80.23 80.43 80.23 80.43 1,356 +0.42(+0.52%)
Jul 20, 2017 80.14 80.28 80.02 80.02 961 +0.64(+0.80%)
Jul 19, 2017 79.43 79.43 79.38 79.38 1,156 -0.24(-0.30%)
Jul 18, 2017 79.81 79.81 79.61 79.61 548 +0.20(+0.25%)
Jul 17, 2017 78.99 79.41 78.99 79.41 6,739 +0.24(+0.30%)
Jul 14, 2017 79.15 79.17 79.04 79.17 4,443 +0.48(+0.61%)
Jul 13, 2017 78.63 78.69 78.63 78.69 577 -0.11(-0.14%)
Jul 11, 2017 78.80 78.80 78.80 100 +0.20(+0.26%)
Jul 10, 2017 78.37 78.60 78.26 78.60 6,345 +0.22(+0.28%)
Jul 07, 2017 78.40 78.40 78.35 78.38 7,990 -0.16(-0.20%)
Jul 06, 2017 78.42 78.63 78.42 78.54 4,132 +0.25(+0.31%)
Jul 05, 2017 78.23 78.30 78.23 78.29 768 -0.37(-0.47%)
Jul 03, 2017 78.50 78.70 78.34 78.66 1,907 -0.39(-0.49%)
Jun 30, 2017 78.51 79.05 78.51 79.05 1,641 +0.34(+0.43%)
Jun 29, 2017 78.51 78.72 78.51 78.71 1,531 +0.36(+0.45%)
Jun 28, 2017 78.35 78.35 78.35 78.35 506 +0.17(+0.22%)
Jun 27, 2017 78.16 78.50 78.16 78.18 45,564 +0.54(+0.69%)
Jun 26, 2017 77.64 77.64 77.64 77.64 783 +0.00(+0.00%)
Jun 23, 2017 77.64 77.68 77.62 77.64 1,239 +0.11(+0.14%)
Jun 21, 2017 77.53 77.53 77.53 171 +0.00(+0.01%)
Jun 20, 2017 77.64 77.64 77.52 77.52 450 -0.34(-0.43%)
Jun 19, 2017 77.86 77.86 77.86 77.86 158 -0.13(-0.17%)
Jun 16, 2017 77.72 77.99 77.72 77.99 1,507 +0.48(+0.62%)
Jun 15, 2017 77.51 77.51 77.51 77.51 345 -0.89(-1.13%)
Jun 14, 2017 78.51 78.60 78.40 78.40 753 +0.32(+0.41%)
Jun 13, 2017 77.98 78.08 77.89 78.08 666 +0.07(+0.09%)
Jun 12, 2017 78.10 78.10 78.01 78.01 794 -0.16(-0.21%)
Jun 09, 2017 77.88 78.21 77.88 78.18 1,500 -0.04(-0.05%)
Jun 08, 2017 78.30 78.31 78.19 78.22 9,284 -0.16(-0.20%)
Jun 07, 2017 78.43 78.63 78.27 78.38 2,170 +0.10(+0.13%)
Jun 06, 2017 78.52 78.52 78.27 78.27 1,441 -0.01(-0.01%)
Jun 05, 2017 78.44 78.45 78.01 78.28 6,492 +0.05(+0.06%)
Jun 02, 2017 78.42 78.42 78.21 78.23 26,308 +0.16(+0.20%)
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.