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 (%)
Jun 28, 2019	50.37	50.50	50.30	50.48	578,639	+0.16(+0.32%)
Jun 27, 2019	50.28	50.32	50.22	50.32	45,031	+0.03(+0.06%)
Jun 26, 2019	50.39	50.42	50.25	50.29	73,777	-0.11(-0.22%)
Jun 25, 2019	50.60	50.70	50.33	50.40	592,703	-0.09(-0.18%)
Jun 24, 2019	50.45	50.60	50.41	50.49	806,219	+0.04(+0.08%)
Jun 21, 2019	50.20	50.47	50.20	50.45	1,538,673	+0.20(+0.40%)
Jun 20, 2019	50.20	50.28	50.10	50.25	58,199	+0.33(+0.66%)
Jun 19, 2019	49.63	49.97	49.58	49.92	68,110	+0.34(+0.68%)
Jun 18, 2019	49.78	49.83	49.47	49.58	237,237	+0.05(+0.10%)
Jun 17, 2019	49.55	49.59	49.40	49.53	722,160	+0.10(+0.20%)
Jun 14, 2019	49.61	49.74	49.44	49.44	302,818	-0.32(-0.64%)
Jun 13, 2019	49.62	49.87	49.61	49.75	1,297,117	+0.17(+0.34%)
Jun 12, 2019	49.70	49.78	49.56	49.58	34,043	-0.08(-0.16%)
Jun 11, 2019	49.71	49.82	49.66	49.66	40,368	+0.03(+0.06%)
Jun 10, 2019	49.68	49.77	49.63	49.63	41,697	-0.25(-0.50%)
Jun 07, 2019	49.88	50.04	49.86	49.88	34,855	+0.29(+0.58%)
Jun 06, 2019	49.56	49.68	49.47	49.59	74,234	+0.18(+0.36%)
Jun 05, 2019	49.57	49.58	49.40	49.42	88,606	-0.01(-0.02%)
Jun 04, 2019	49.34	49.45	49.31	49.43	45,687	+0.03(+0.06%)

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.