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 (%)
Jul 31, 2017	48.52	48.82	48.46	48.82	77,426	+0.28(+0.58%)
Jul 28, 2017	48.32	48.58	48.32	48.54	44,894	+0.20(+0.41%)
Jul 27, 2017	48.28	48.35	48.09	48.34	182,935	-0.02(-0.04%)
Jul 26, 2017	48.01	48.43	47.96	48.36	75,765	+0.27(+0.56%)
Jul 25, 2017	48.20	48.27	48.09	48.09	70,614	-0.22(-0.46%)
Jul 24, 2017	48.26	48.36	48.25	48.31	70,347	-0.07(-0.14%)
Jul 21, 2017	48.26	48.38	48.17	48.38	81,772	+0.33(+0.69%)
Jul 20, 2017		48.17	47.84	48.05	164,749	+0.23(+0.48%)
Jul 19, 2017	47.78	47.89	47.70	47.83	42,362	+0.05(+0.10%)
Jul 18, 2017	47.82	47.86	47.76	47.78	49,881	+0.35(+0.74%)
Jul 17, 2017	47.42	47.52	47.37	47.42	52,860	+0.03(+0.06%)
Jul 14, 2017	47.37	47.40	47.24	47.40	45,300	+0.27(+0.58%)
Jul 13, 2017	47.03	47.12	46.97	47.12	73,923	+0.00(+0.01%)
Jul 12, 2017	47.10	47.18	46.95	47.12	337,797	+0.09(+0.19%)
Jul 11, 2017	46.79	47.07	46.74	47.03	76,055	+0.13(+0.27%)
Jul 10, 2017	46.81	46.92	46.81	46.90	157,020	+0.09(+0.20%)
Jul 07, 2017	46.85	46.85	46.72	46.81	33,437	-0.12(-0.25%)
Jul 06, 2017	46.94	46.99	46.80	46.93	73,320	-0.07(-0.16%)
Jul 05, 2017	46.85	47.00	46.76	47.00	94,292	-0.05(-0.12%)

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.