iShares International Treasury Bond ETF (IGOV)

IGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2025	42.57	42.80	42.44	42.77	-	0.64%	55,687
Jul 21, 2025	42.27	42.66	42.25	42.50	42.50	0.93%	238,770
Jul 18, 2025	42.25	42.64	42.03	42.11	42.11	0.14%	635,914
Jul 17, 2025	42.00	42.09	41.93	42.05	42.05	-0.31%	263,697
Jul 16, 2025	42.08	42.34	41.87	42.18	42.18	0.50%	522,870
Jul 15, 2025	42.37	42.64	41.93	41.97	41.97	-0.64%	635,739
Jul 14, 2025	42.30	42.32	42.18	42.24	42.24	-0.21%	290,118
Jul 11, 2025	42.53	42.60	42.27	42.33	42.33	-0.63%	196,700
Jul 10, 2025	42.61	42.61	42.42	42.60	42.60	-0.16%	3,115,736
Jul 9, 2025	42.70	42.70	42.50	42.67	42.67	0.26%	119,849
Jul 8, 2025	42.62	42.73	42.31	42.56	42.56	-0.49%	393,426
Jul 7, 2025	43.05	43.24	42.63	42.77	42.77	-0.60%	483,190
Jul 3, 2025	43.07	43.07	42.90	43.03	43.03	-0.09%	267,387
Jul 2, 2025	43.20	43.20	42.79	43.07	43.07	-0.28%	303,015
Jul 1, 2025	42.69	43.33	42.69	43.19	43.19	0.21%	520,511
Jun 30, 2025	42.90	43.12	42.87	43.10	43.10	0.61%	193,320
Jun 27, 2025	43.03	43.03	42.74	42.84	42.84	-0.26%	113,041
Jun 26, 2025	42.91	43.03	42.83	42.95	42.95	0.54%	348,076
Jun 25, 2025	42.79	42.79	42.37	42.72	42.72	0.23%	196,812
Jun 24, 2025	42.54	42.70	42.37	42.62	42.62	0.54%	438,240
Jun 23, 2025	42.00	42.42	41.90	42.39	42.39	0.50%	105,272
Jun 20, 2025	42.38	42.38	42.07	42.18	42.18	0.02%	329,519
Jun 18, 2025	42.22	42.44	42.06	42.17	42.17	-	252,895
Jun 17, 2025	42.21	42.39	42.06	42.17	42.17	-0.43%	120,666
Jun 16, 2025	42.49	42.62	42.30	42.35	42.35	0.14%	235,227
Jun 13, 2025	42.42	42.42	42.17	42.29	42.29	-0.70%	486,260
Jun 12, 2025	42.44	42.66	42.44	42.59	42.59	1.02%	1,167,652
Jun 11, 2025	42.19	42.28	42.09	42.16	42.16	0.29%	385,448
Jun 10, 2025	42.00	42.08	41.89	42.04	42.04	0.26%	262,240
Jun 9, 2025	41.92	41.99	41.76	41.93	41.93	0.02%	288,743
Jun 6, 2025	41.78	41.97	41.74	41.92	41.92	-0.24%	365,438
Jun 5, 2025	42.06	42.25	41.97	42.02	42.02	-0.19%	166,628
Jun 4, 2025	41.94	42.17	41.88	42.10	42.10	0.72%	1,866,960
Jun 3, 2025	41.90	41.98	41.78	41.80	41.80	-0.71%	324,335
Jun 2, 2025	41.96	42.15	41.72	42.10	42.10	0.81%	1,843,788
May 30, 2025	41.86	41.89	41.50	41.76	41.76	-0.10%	127,356
May 29, 2025	41.48	41.93	41.48	41.80	41.80	0.77%	112,066
May 28, 2025	41.73	41.73	41.44	41.48	41.48	-0.55%	1,116,704
May 27, 2025	41.60	41.81	41.60	41.71	41.71	0.10%	257,055
May 23, 2025	41.41	41.75	41.38	41.67	41.67	1.12%	323,996
May 22, 2025	41.20	41.24	41.01	41.21	41.21	0.02%	537,798
May 21, 2025	41.40	41.45	41.20	41.20	41.20	-0.10%	614,775
May 20, 2025	41.26	41.34	41.00	41.24	41.24	-0.10%	203,989
May 19, 2025	40.91	41.39	40.90	41.28	41.28	0.90%	412,494
May 16, 2025	40.83	41.22	40.82	40.91	40.91	-0.05%	324,179
May 15, 2025	40.91	41.00	40.74	40.93	40.93	0.61%	218,012
May 14, 2025	40.92	41.06	40.66	40.68	40.68	-0.39%	208,043
May 13, 2025	40.46	40.87	40.46	40.84	40.84	0.91%	527,114
May 12, 2025	40.69	40.82	40.38	40.47	40.47	-2.20%	1,428,259
May 9, 2025	41.22	41.62	41.22	41.38	41.38	0.41%	424,749

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.