iShares International Treasury Bond ETF (IGOV)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

38.46

+0.01

(+0.03%)

At close: 04:00PM EDT

38.15

-0.31

(-0.81%)

After hours:

04:04PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	38.51	38.59	38.46	38.46	38.46	191,694
18 Apr 2024	38.61	38.61	38.32	38.45	38.45	37,000
17 Apr 2024	38.64	38.66	38.42	38.61	38.61	26,600
16 Apr 2024	38.49	38.52	38.24	38.38	38.38	38,500
15 Apr 2024	38.61	38.72	38.56	38.67	38.67	112,800
12 Apr 2024	39.39	39.39	38.81	38.83	38.83	87,300
11 Apr 2024	39.39	39.39	38.81	38.99	38.99	44,300
10 Apr 2024	39.36	39.36	38.99	39.08	39.08	41,700
09 Apr 2024	39.83	39.83	39.56	39.68	39.68	28,600
08 Apr 2024	39.57	39.57	39.40	39.51	39.51	25,100
05 Apr 2024	39.42	39.60	39.39	39.49	39.49	47,300
04 Apr 2024	39.71	39.75	39.24	39.66	39.66	76,900
03 Apr 2024	39.39	39.60	38.92	39.44	39.44	311,500
02 Apr 2024	39.29	39.33	38.90	39.33	39.33	150,400
01 Apr 2024	39.06	39.46	39.05	39.23	39.23	218,800
28 Mar 2024	39.97	39.97	39.61	39.63	39.63	42,800
27 Mar 2024	39.98	39.98	39.70	39.81	39.81	102,100
26 Mar 2024	40.22	40.22	39.67	39.73	39.73	28,100
25 Mar 2024	40.11	40.11	39.42	39.69	39.69	26,600
22 Mar 2024	40.25	40.25	39.57	39.73	39.73	31,400
21 Mar 2024	39.85	39.90	39.60	39.75	39.75	48,800
20 Mar 2024	40.06	40.06	39.58	39.89	39.89	42,500
19 Mar 2024	39.72	39.79	39.62	39.65	39.65	31,500
18 Mar 2024	39.74	39.88	39.67	39.72	39.72	50,200
15 Mar 2024	39.87	39.93	39.74	39.82	39.82	51,100
14 Mar 2024	40.04	40.08	39.81	39.88	39.88	20,700
13 Mar 2024	40.26	40.32	40.19	40.24	40.24	29,900
12 Mar 2024	40.15	40.30	40.12	40.25	40.25	40,800
11 Mar 2024	40.43	40.51	40.28	40.39	40.39	55,100
08 Mar 2024	40.63	40.80	40.44	40.50	40.50	126,800
07 Mar 2024	40.24	40.39	40.21	40.39	40.39	141,500
06 Mar 2024	40.10	40.22	39.99	40.13	40.13	40,200
05 Mar 2024	39.96	40.00	39.86	39.91	39.91	38,700
04 Mar 2024	39.70	39.83	39.56	39.69	39.69	49,400
01 Mar 2024	39.63	39.73	39.31	39.66	39.66	48,000
29 Feb 2024	39.54	39.74	39.51	39.53	39.53	83,900
28 Feb 2024	39.42	39.55	39.42	39.53	39.53	27,000
27 Feb 2024	39.64	39.64	39.50	39.57	39.57	42,400
26 Feb 2024	39.72	39.72	39.54	39.60	39.60	35,400
23 Feb 2024	39.69	39.72	39.59	39.69	39.69	83,100
22 Feb 2024	39.55	39.62	39.44	39.62	39.62	78,200
21 Feb 2024	39.59	39.59	39.38	39.46	39.46	34,900
20 Feb 2024	39.68	39.72	39.45	39.52	39.52	63,800
16 Feb 2024	39.40	39.50	39.18	39.44	39.44	69,400
15 Feb 2024	39.58	39.67	39.37	39.50	39.50	32,900
14 Feb 2024	39.20	39.37	39.07	39.35	39.35	194,900
13 Feb 2024	39.12	39.20	38.95	38.98	38.98	172,700
12 Feb 2024	39.41	39.59	39.35	39.50	39.50	34,200
09 Feb 2024	39.42	39.52	39.30	39.48	39.48	48,600
08 Feb 2024	39.47	39.53	39.34	39.43	39.43	35,800
07 Feb 2024	39.63	39.64	39.51	39.57	39.57	337,000
06 Feb 2024	39.45	39.64	39.32	39.63	39.63	48,600
05 Feb 2024	39.48	39.48	39.26	39.42	39.42	58,100
02 Feb 2024	39.94	39.95	39.67	39.85	39.85	113,800
01 Feb 2024	39.98	40.35	39.94	40.32	40.32	455,700
31 Jan 2024	40.17	40.30	39.87	39.96	39.96	120,800
30 Jan 2024	40.03	40.05	39.80	39.96	39.96	64,900
29 Jan 2024	39.93	39.99	39.72	39.98	39.98	285,800
26 Jan 2024	39.77	39.83	39.60	39.80	39.80	31,300
25 Jan 2024	39.99	39.99	39.69	39.77	39.77	62,800
24 Jan 2024	39.98	40.02	39.68	39.73	39.73	109,000
23 Jan 2024	39.78	39.78	39.51	39.64	39.64	33,500
22 Jan 2024	39.95	39.97	39.80	39.81	39.81	50,100
19 Jan 2024	39.77	39.85	39.66	39.79	39.79	224,400
18 Jan 2024	39.79	39.79	39.60	39.70	39.70	34,100
17 Jan 2024	39.85	39.85	39.65	39.74	39.74	42,100
16 Jan 2024	40.23	40.23	39.88	39.98	39.98	312,100
12 Jan 2024	40.74	40.77	40.50	40.58	40.58	49,100
11 Jan 2024	40.48	40.55	40.26	40.55	40.55	47,200
10 Jan 2024	40.48	40.51	40.33	40.36	40.36	42,300
09 Jan 2024	40.50	40.50	40.32	40.40	40.40	187,600
08 Jan 2024	40.36	40.71	40.36	40.56	40.56	125,300
05 Jan 2024	40.52	40.74	40.02	40.39	40.39	159,100
04 Jan 2024	40.53	40.68	40.16	40.53	40.53	195,800
03 Jan 2024	40.76	40.89	40.62	40.87	40.87	68,200
02 Jan 2024	40.93	41.02	40.79	40.82	40.82	279,800
29 Dec 2023	41.27	41.49	41.27	41.33	41.33	400,500
28 Dec 2023	41.73	41.81	41.47	41.52	41.52	17,100
27 Dec 2023	41.72	41.93	41.62	41.77	41.77	123,000
26 Dec 2023	41.26	41.48	41.21	41.42	41.42	62,400
22 Dec 2023	41.42	41.51	41.18	41.36	41.36	127,500
21 Dec 2023	41.28	41.36	41.16	41.32	41.32	255,500
20 Dec 2023	41.22	41.22	41.01	41.02	41.02	40,300
19 Dec 2023	40.85	41.08	40.85	40.95	40.95	30,400
18 Dec 2023	40.78	40.78	40.56	40.66	40.66	38,900
15 Dec 2023	40.79	40.98	40.63	40.70	40.70	85,700
14 Dec 2023	40.64	41.00	40.51	40.75	40.75	78,100
13 Dec 2023	39.84	40.33	39.55	40.27	40.27	149,900
12 Dec 2023	39.57	39.59	39.36	39.56	39.56	112,500
11 Dec 2023	39.30	39.37	39.20	39.37	39.37	12,919,200
08 Dec 2023	39.39	39.82	39.30	39.43	39.43	60,800
07 Dec 2023	39.59	39.92	39.59	39.77	39.77	158,600
06 Dec 2023	39.58	39.69	39.54	39.66	39.66	47,900
05 Dec 2023	39.51	39.51	39.36	39.48	39.48	175,200
04 Dec 2023	39.25	39.52	39.20	39.34	39.34	108,600
01 Dec 2023	39.21	39.57	39.11	39.52	39.52	124,500
30 Nov 2023	39.16	39.59	39.06	39.11	39.11	193,300
29 Nov 2023	39.57	39.66	39.46	39.56	39.56	87,200
28 Nov 2023	39.22	39.46	39.20	39.37	39.37	92,000
27 Nov 2023	39.03	39.15	38.89	39.11	39.11	148,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.24+0.51(+0.62%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD99,287.84+1,033.03(+1.05%)

iShares International Treasury Bond ETF (IGOV)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.24
+0.51(+0.62%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
99,287.84
+1,033.03(+1.05%)