iShares International Treasury Bond ETF (IGOV)
NASDAQ: IGOV · Real-Time Price · USD
42.72
+0.10 (0.23%)
Jun 25, 2025, 4:00 PM - Market closed
IGOV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
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 |