iShares International Treasury Bond ETF (IGOV)
NASDAQ: IGOV · Real-Time Price · USD
41.38
+0.17 (0.41%)
At close: May 9, 2025, 4:00 PM
40.96
-0.42 (-1.01%)
After-hours: May 9, 2025, 6:51 PM EDT
IGOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 41.22 | 41.62 | 41.22 | 41.38 | 41.38 | 0.41% | 424,749 |
| May 8, 2025 | 41.50 | 41.81 | 41.16 | 41.21 | 41.21 | -1.39% | 410,629 |
| May 7, 2025 | 41.84 | 42.04 | 41.74 | 41.79 | 41.79 | -0.26% | 668,372 |
| May 6, 2025 | 41.75 | 41.95 | 41.54 | 41.90 | 41.90 | 0.58% | 3,246,249 |
| May 5, 2025 | 41.94 | 41.94 | 41.46 | 41.66 | 41.66 | 0.07% | 296,446 |
| May 2, 2025 | 41.55 | 42.04 | 41.51 | 41.63 | 41.63 | 0.07% | 512,197 |
| May 1, 2025 | 42.01 | 42.01 | 41.51 | 41.60 | 41.60 | -0.76% | 954,816 |
| Apr 30, 2025 | 41.95 | 42.00 | 41.70 | 41.92 | 41.92 | - | 281,111 |
| Apr 29, 2025 | 42.08 | 42.08 | 41.84 | 41.92 | 41.92 | -0.29% | 369,862 |
| Apr 28, 2025 | 41.86 | 42.10 | 41.65 | 42.04 | 42.04 | 0.55% | 254,412 |
| Apr 25, 2025 | 42.06 | 42.06 | 41.67 | 41.81 | 41.81 | -0.40% | 225,735 |
| Apr 24, 2025 | 41.75 | 42.06 | 41.75 | 41.98 | 41.98 | 1.03% | 490,015 |
| Apr 23, 2025 | 41.89 | 42.07 | 41.43 | 41.55 | 41.55 | -0.95% | 715,484 |
| Apr 22, 2025 | 42.40 | 42.45 | 41.94 | 41.95 | 41.95 | -0.55% | 1,142,519 |
| Apr 21, 2025 | 43.07 | 43.07 | 42.05 | 42.18 | 42.18 | 0.98% | 2,902,236 |
| Apr 17, 2025 | 41.86 | 41.96 | 41.66 | 41.77 | 41.77 | 0.07% | 511,373 |
| Apr 16, 2025 | 41.59 | 41.83 | 41.54 | 41.74 | 41.74 | 1.14% | 620,455 |
| Apr 15, 2025 | 41.66 | 41.66 | 41.15 | 41.27 | 41.27 | -0.63% | 189,709 |
| Apr 14, 2025 | 41.56 | 41.62 | 41.20 | 41.53 | 41.53 | 0.68% | 886,420 |
| Apr 11, 2025 | 41.40 | 41.56 | 41.00 | 41.25 | 41.25 | 1.43% | 498,717 |
| Apr 10, 2025 | 40.53 | 40.94 | 40.19 | 40.67 | 40.67 | 1.88% | 455,757 |
| Apr 9, 2025 | 40.05 | 40.34 | 39.73 | 39.92 | 39.92 | -0.03% | 353,737 |
| Apr 8, 2025 | 39.60 | 40.07 | 39.48 | 39.93 | 39.93 | 0.20% | 423,112 |
| Apr 7, 2025 | 40.52 | 40.52 | 39.83 | 39.85 | 39.85 | -0.99% | 253,637 |
| Apr 4, 2025 | 40.95 | 40.95 | 40.24 | 40.25 | 40.25 | -0.69% | 456,854 |
| Apr 3, 2025 | 40.61 | 40.83 | 40.43 | 40.53 | 40.53 | 2.12% | 2,585,701 |
| Apr 2, 2025 | 39.69 | 39.78 | 39.57 | 39.69 | 39.69 | 0.40% | 43,479 |
| Apr 1, 2025 | 39.63 | 39.78 | 39.41 | 39.53 | 39.53 | 0.28% | 640,174 |
| Mar 31, 2025 | 39.99 | 39.99 | 39.39 | 39.42 | 39.42 | -0.18% | 56,500 |
| Mar 28, 2025 | 39.49 | 39.65 | 39.15 | 39.49 | 39.49 | 0.66% | 74,065 |
| Mar 27, 2025 | 39.10 | 39.47 | 39.10 | 39.23 | 39.23 | 0.18% | 73,139 |
| Mar 26, 2025 | 39.25 | 39.35 | 39.11 | 39.16 | 39.16 | -0.53% | 52,901 |
| Mar 25, 2025 | 39.54 | 39.54 | 39.07 | 39.37 | 39.37 | -0.61% | 88,211 |
| Mar 24, 2025 | 39.58 | 39.61 | 39.28 | 39.61 | 39.61 | 0.30% | 30,552 |
| Mar 21, 2025 | 39.41 | 39.77 | 39.41 | 39.49 | 39.49 | -0.20% | 166,590 |
| Mar 20, 2025 | 39.39 | 39.59 | 39.39 | 39.57 | 39.57 | -0.53% | 38,050 |
| Mar 19, 2025 | 39.63 | 39.80 | 39.40 | 39.78 | 39.78 | -0.03% | 157,892 |
| Mar 18, 2025 | 39.41 | 39.81 | 39.41 | 39.79 | 39.79 | 0.38% | 62,943 |
| Mar 17, 2025 | 39.82 | 39.82 | 39.46 | 39.64 | 39.64 | 0.56% | 53,081 |
| Mar 14, 2025 | 39.36 | 39.44 | 39.07 | 39.42 | 39.42 | -0.13% | 1,128,493 |
| Mar 13, 2025 | 39.24 | 39.59 | 39.24 | 39.47 | 39.47 | -0.23% | 50,848 |
| Mar 12, 2025 | 39.42 | 39.60 | 39.34 | 39.56 | 39.56 | -0.18% | 42,680 |
| Mar 11, 2025 | 39.52 | 39.68 | 39.41 | 39.63 | 39.63 | 0.51% | 51,003 |
| Mar 10, 2025 | 39.33 | 39.58 | 39.28 | 39.43 | 39.43 | 0.03% | 31,556 |
| Mar 7, 2025 | 39.68 | 39.70 | 39.24 | 39.42 | 39.42 | 0.03% | 97,202 |
| Mar 6, 2025 | 39.33 | 39.46 | 39.15 | 39.41 | 39.41 | -0.23% | 48,735 |
| Mar 5, 2025 | 39.38 | 39.50 | 39.18 | 39.50 | 39.50 | 0.89% | 33,068 |
| Mar 4, 2025 | 39.14 | 39.35 | 39.01 | 39.15 | 39.15 | 0.15% | 62,794 |
| Mar 3, 2025 | 38.80 | 39.14 | 38.80 | 39.09 | 39.09 | 0.59% | 59,273 |
| Feb 28, 2025 | 38.99 | 38.99 | 38.79 | 38.86 | 38.86 | -0.13% | 380,595 |