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

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

70.15 -0.08 (-0.11%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 29, 2009 98.95 99.00 98.94 99.00 689 +1.47(+1.50%)
May 28, 2009 97.40 97.71 97.40 97.53 2,750 -0.36(-0.37%)
May 27, 2009 97.86 97.89 97.86 97.89 2,036 +0.30(+0.30%)
May 26, 2009 97.75 98.17 97.60 97.60 7,425 -0.82(-0.84%)
May 22, 2009 98.06 98.52 98.06 98.42 3,453 +0.46(+0.47%)
May 21, 2009 97.11 97.96 97.11 97.96 5,064 +0.68(+0.70%)
May 20, 2009 96.37 97.28 96.37 97.28 1,221 +1.10(+1.15%)
May 19, 2009 95.86 96.18 95.86 96.18 2,075 +0.77(+0.80%)
May 18, 2009 95.36 95.41 95.32 95.41 2,583 +0.03(+0.03%)
May 15, 2009 95.52 95.52 95.38 95.38 1,632 -0.66(-0.69%)
May 14, 2009 96.03 96.05 96.03 96.05 5,795 +0.23(+0.24%)
May 12, 2009 95.81 95.81 95.81 95.81 0 +0.35(+0.37%)
May 11, 2009 95.43 95.53 95.05 95.46 1,357 +0.03(+0.03%)
May 08, 2009 94.52 95.43 94.52 95.43 939 +1.50(+1.60%)
May 07, 2009 94.11 94.11 93.93 93.93 689 +0.33(+0.35%)
May 05, 2009 93.60 93.60 93.60 93.60 0 -0.27(-0.29%)
May 04, 2009 93.88 93.88 93.57 93.88 1,668 +0.59(+0.63%)
May 01, 2009 93.24 93.29 93.24 93.29 265 -0.05(-0.05%)
Apr 30, 2009 93.24 93.34 93.24 93.34 861 -0.42(-0.45%)
Apr 29, 2009 93.47 95.00 93.47 93.76 15,041 +1.05(+1.14%)
Apr 28, 2009 92.70 92.70 92.68 92.70 721 +0.73(+0.79%)
Apr 27, 2009 92.93 92.93 91.98 91.98 1,645 -1.49(-1.60%)
Apr 24, 2009 92.86 93.47 92.86 93.47 1,253 +1.34(+1.46%)
Apr 23, 2009 91.84 92.13 91.82 92.13 2,030 +0.46(+0.50%)
Apr 22, 2009 91.58 91.67 91.58 91.67 313 +0.40(+0.44%)
Apr 21, 2009 91.22 91.27 91.22 91.27 1,135 +0.00(+0.00%)
Apr 20, 2009 91.36 91.36 91.27 91.27 1,131 -0.52(-0.57%)
Apr 17, 2009 91.84 91.84 91.79 91.79 5,657 -0.62(-0.68%)
Apr 16, 2009 92.51 92.56 92.18 92.42 3,612 -0.07(-0.08%)
Apr 15, 2009 92.27 92.51 92.08 92.49 4,530 -0.24(-0.26%)
Apr 14, 2009 92.73 92.73 92.73 92.73 104 -0.02(-0.02%)
Apr 13, 2009 92.42 92.80 92.42 92.75 1,446 +0.81(+0.89%)
Apr 09, 2009 92.22 92.22 91.84 91.94 1,095 -0.29(-0.31%)
Apr 08, 2009 91.75 92.42 91.75 92.22 2,296 +0.00(+0.00%)
Apr 07, 2009 92.22 92.22 92.22 92.22 3,485 +0.03(+0.03%)
Apr 06, 2009 92.52 92.66 92.20 92.20 5,020 -0.79(-0.85%)
Apr 03, 2009 92.99 92.99 92.99 92.99 104 -0.14(-0.15%)
Apr 02, 2009 92.94 93.13 92.92 93.13 2,470 +0.91(+0.99%)
Apr 01, 2009 92.61 92.61 92.22 92.22 716 -0.10(-0.10%)
Mar 31, 2009 92.66 92.66 92.32 92.32 463 +0.24(+0.26%)
Mar 30, 2009 92.18 92.18 92.08 92.08 313 -1.82(-1.94%)
Mar 26, 2009 93.76 93.90 93.76 93.90 6,690 -0.19(-0.20%)
Mar 25, 2009 93.61 94.14 93.61 94.09 365 +0.14(+0.15%)
Mar 24, 2009 93.95 93.95 93.95 93.95 104 -0.57(-0.61%)
Mar 23, 2009 94.52 94.52 94.52 94.52 1,305 +0.00(+0.00%)
Mar 20, 2009 94.33 94.52 94.33 94.52 1,251 -0.72(-0.75%)
Mar 19, 2009 95.29 95.29 95.15 95.24 839 +3.78(+4.13%)
Mar 18, 2009 91.46 91.53 91.46 91.46 527 +0.91(+1.01%)
Mar 17, 2009 90.45 90.55 90.40 90.55 402 -0.20(-0.22%)
Mar 16, 2009 90.55 90.75 90.55 90.75 793 +0.73(+0.81%)
Mar 13, 2009 90.50 90.50 90.02 90.02 2,095 +0.10(+0.11%)
Mar 12, 2009 89.93 89.93 89.93 89.93 507 -0.05(-0.05%)
Mar 11, 2009 90.02 90.02 89.97 89.97 410 +0.48(+0.54%)
Mar 10, 2009 89.93 89.93 89.49 89.49 1,234 +0.87(+0.98%)
Mar 09, 2009 88.78 88.97 88.62 88.62 526 -1.21(-1.34%)
Mar 06, 2009 89.83 89.83 89.83 89.83 769 +1.15(+1.30%)
Mar 05, 2009 88.68 88.68 88.68 88.68 104 -0.24(-0.27%)
Mar 04, 2009 88.92 88.92 88.92 88.92 104 -0.43(-0.48%)
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.