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 (%)
Jun 30, 2020 77.82 77.82 77.82 77.82 272 -0.12(-0.16%)
Jun 29, 2020 77.94 77.94 77.94 84 +0.00(+0.00%)
Jun 26, 2020 77.94 77.94 77.94 146 +0.00(+0.00%)
Jun 25, 2020 78.02 78.02 77.90 77.94 2,381 -0.38(-0.49%)
Jun 24, 2020 78.51 78.51 78.33 78.33 593 -0.12(-0.15%)
Jun 23, 2020 78.44 78.44 78.44 78.44 167 +0.25(+0.31%)
Jun 22, 2020 78.03 78.22 78.03 78.20 1,752 +0.45(+0.58%)
Jun 19, 2020 78.03 78.03 77.68 77.74 2,740 -0.13(-0.17%)
Jun 18, 2020 78.12 78.12 77.84 77.87 2,315 -0.22(-0.28%)
Jun 17, 2020 78.09 78.09 78.09 78.09 164 +0.00(+0.00%)
Jun 16, 2020 78.09 78.09 78.09 78.09 1,273 -0.24(-0.31%)
Jun 15, 2020 78.04 78.40 78.04 78.33 1,640 +0.34(+0.44%)
Jun 12, 2020 78.40 78.40 77.75 77.99 2,638 -0.27(-0.35%)
Jun 11, 2020 78.74 78.81 78.26 78.26 2,306 -0.24(-0.30%)
Jun 10, 2020 78.50 78.50 78.50 42 +0.00(+0.00%)
Jun 09, 2020 78.50 78.57 78.50 78.50 368 +0.21(+0.26%)
Jun 08, 2020 78.16 78.29 77.97 78.29 19,203 +0.33(+0.42%)
Jun 05, 2020 78.03 78.03 77.96 77.96 1,319 -0.14(-0.18%)
Jun 04, 2020 77.79 78.10 77.79 78.10 1,099 +0.36(+0.47%)
Jun 03, 2020 77.70 77.73 77.69 77.73 484 +0.28(+0.36%)
Jun 02, 2020 77.34 77.49 77.34 77.46 1,216 +0.02(+0.03%)
Jun 01, 2020 77.25 77.44 76.98 77.44 5,692 +0.57(+0.74%)
May 29, 2020 76.87 76.87 76.87 338 +0.00(+0.00%)
May 28, 2020 76.67 76.98 76.67 76.87 2,187 +0.38(+0.50%)
May 27, 2020 76.48 76.48 76.48 76.48 368 +0.01(+0.01%)
May 26, 2020 76.73 76.73 76.33 76.48 1,695 +0.52(+0.68%)
May 22, 2020 76.07 76.07 75.96 75.96 4,769 -0.34(-0.45%)
May 21, 2020 77.34 77.34 76.23 76.31 1,213 +0.13(+0.17%)
May 20, 2020 76.18 76.18 76.18 139 +0.00(+0.00%)
May 19, 2020 76.18 76.18 76.18 76.18 28,970 +0.01(+0.01%)
May 18, 2020 76.17 76.17 76.17 76.17 175 +0.32(+0.42%)
May 15, 2020 75.85 75.85 75.85 338 +0.00(+0.00%)
May 14, 2020 75.85 75.85 75.85 93 +0.00(+0.00%)
May 13, 2020 75.85 75.85 75.85 274 +0.00(+0.00%)
May 12, 2020 76.00 76.00 75.85 75.85 1,245 -0.08(-0.11%)
May 11, 2020 75.93 75.93 75.93 75.93 436 +0.13(+0.18%)
May 08, 2020 75.80 75.80 75.80 201 +0.00(+0.00%)
May 07, 2020 75.80 75.80 75.80 132 +0.00(+0.00%)
May 06, 2020 75.83 75.83 75.80 75.80 785 -0.18(-0.23%)
May 05, 2020 75.95 75.98 75.95 75.98 622 -0.05(-0.07%)
May 04, 2020 76.33 76.42 75.96 76.03 2,029 -0.36(-0.47%)
May 01, 2020 76.39 76.39 76.39 153 +0.00(+0.00%)
Apr 30, 2020 76.07 76.53 76.07 76.39 3,520 +0.25(+0.33%)
Apr 29, 2020 76.00 76.14 76.00 76.14 523 +0.35(+0.46%)
Apr 28, 2020 76.04 76.04 75.77 75.79 3,829 +0.09(+0.12%)
Apr 27, 2020 75.73 75.74 75.70 75.70 1,050 +0.19(+0.25%)
Apr 24, 2020 75.27 75.50 75.27 75.50 1,420 +0.31(+0.41%)
Apr 23, 2020 75.45 75.60 75.12 75.19 3,011 -0.04(-0.05%)
Apr 22, 2020 75.37 75.38 75.23 75.23 3,383 -0.42(-0.56%)
Apr 21, 2020 75.66 75.66 75.66 75.66 1,282 +0.02(+0.03%)
Apr 20, 2020 75.88 75.92 75.64 75.64 12,549 +0.02(+0.03%)
Apr 17, 2020 75.26 75.87 75.26 75.62 89,206 +0.06(+0.08%)
Apr 16, 2020 75.79 75.79 75.27 75.55 4,468 -0.48(-0.63%)
Apr 15, 2020 75.53 76.09 75.51 76.03 8,982 -0.45(-0.59%)
Apr 14, 2020 76.38 76.48 76.23 76.48 7,467 +0.45(+0.60%)
Apr 13, 2020 75.94 76.05 75.94 76.03 1,915 +0.14(+0.18%)
Apr 09, 2020 75.73 76.01 75.72 75.89 3,349 +0.44(+0.59%)
Apr 08, 2020 75.34 75.45 75.34 75.45 518 -0.09(-0.12%)
Apr 07, 2020 75.39 75.74 75.37 75.54 6,139 +0.63(+0.84%)
Apr 06, 2020 75.09 75.09 74.85 74.91 1,180 -0.10(-0.13%)
Apr 03, 2020 75.13 75.13 74.92 75.01 1,420 -0.37(-0.49%)
Apr 02, 2020 75.14 75.63 75.14 75.38 2,733 -0.65(-0.86%)
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.