Indicators

Intl Treasury Bond Ishares ETF (NQ: IGOV )

39.29 -0.11 (-0.28%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	48.04	48.49	48.04	48.43	68,992	+0.12(+0.26%)
Apr 27, 2012	48.29	48.41	48.27	48.31	18,318	+0.09(+0.18%)
Apr 26, 2012	48.18	48.29	48.10	48.22	42,205	+0.30(+0.63%)
Apr 25, 2012	48.11	48.14	47.80	47.92	33,440	+0.12(+0.24%)
Apr 24, 2012	47.77	48.06	47.77	47.80	21,294	-0.06(-0.13%)
Apr 23, 2012	47.73	47.93	47.73	47.86	30,780	-0.09(-0.18%)
Apr 20, 2012	47.86	47.96	47.77	47.95	23,856	+0.18(+0.37%)
Apr 19, 2012	47.68	47.80	47.65	47.77	19,685	+0.05(+0.10%)
Apr 18, 2012	47.86	47.86	47.49	47.73	21,938	+0.04(+0.08%)
Apr 17, 2012	47.84	47.85	47.62	47.69	13,282	-0.10(-0.20%)
Apr 16, 2012	47.93	47.93	47.56	47.78	19,743	+0.29(+0.61%)
Apr 13, 2012	47.72	47.79	47.47	47.49	42,105	-0.47(-0.97%)
Apr 12, 2012	47.78	48.04	47.78	47.96	19,714	+0.30(+0.62%)
Apr 11, 2012	47.68	47.82	47.47	47.66	70,543	+0.19(+0.40%)
Apr 10, 2012	47.80	47.80	47.42	47.47	18,209	-0.21(-0.43%)
Apr 09, 2012	46.52	47.95	46.52	47.68	26,628	+0.41(+0.87%)
Apr 05, 2012	47.30	47.37	47.26	47.27	25,498	-0.24(-0.51%)
Apr 04, 2012	48.24	48.24	47.28	47.51	28,300	-0.24(-0.51%)
Apr 03, 2012	48.15	48.15	47.63	47.75	28,137	-0.36(-0.76%)

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.