iShares International Treasury Bond ETF (IGOV)
NASDAQ: IGOV · Real-Time Price · USD
39.49
+0.26 (0.66%)
Mar 28, 2025, 4:00 PM EDT - Market closed
IGOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 39.14 | 39.14 | 38.90 | 38.91 | 38.91 | -1.09% | 135,702 |
| Feb 26, 2025 | 39.31 | 39.34 | 39.13 | 39.34 | 39.34 | 0.20% | 28,978 |
| Feb 25, 2025 | 38.98 | 39.38 | 38.98 | 39.26 | 39.26 | 0.74% | 45,515 |
| Feb 24, 2025 | 38.94 | 39.14 | 38.94 | 38.97 | 38.97 | -0.49% | 42,075 |
| Feb 21, 2025 | 38.83 | 39.16 | 38.83 | 39.16 | 39.16 | 0.13% | 62,767 |
| Feb 20, 2025 | 38.88 | 39.13 | 38.83 | 39.11 | 39.11 | 0.90% | 39,544 |
| Feb 19, 2025 | 38.74 | 38.83 | 38.59 | 38.76 | 38.76 | -0.51% | 25,930 |
| Feb 18, 2025 | 38.82 | 39.02 | 38.77 | 38.96 | 38.96 | -0.69% | 73,387 |
| Feb 14, 2025 | 39.19 | 39.27 | 38.92 | 39.23 | 39.23 | 0.28% | 92,782 |
| Feb 13, 2025 | 38.75 | 39.12 | 38.75 | 39.12 | 39.12 | 1.16% | 30,572 |
| Feb 12, 2025 | 38.45 | 38.67 | 38.38 | 38.67 | 38.67 | -0.26% | 49,092 |
| Feb 11, 2025 | 38.53 | 38.77 | 38.53 | 38.77 | 38.77 | 0.05% | 28,447 |
| Feb 10, 2025 | 38.92 | 38.92 | 38.65 | 38.75 | 38.75 | -0.03% | 57,773 |
| Feb 7, 2025 | 38.87 | 38.91 | 38.72 | 38.76 | 38.76 | -0.82% | 18,645 |
| Feb 6, 2025 | 38.58 | 39.08 | 38.58 | 39.08 | 39.08 | 0.23% | 149,466 |
| Feb 5, 2025 | 39.00 | 39.25 | 38.86 | 38.99 | 38.99 | 0.49% | 1,240,749 |
| Feb 4, 2025 | 38.61 | 38.86 | 38.58 | 38.80 | 38.80 | 0.81% | 19,473 |
| Feb 3, 2025 | 38.25 | 38.61 | 38.18 | 38.49 | 38.49 | -0.26% | 111,990 |
| Jan 31, 2025 | 38.61 | 38.81 | 38.47 | 38.59 | 38.59 | 0.17% | 17,850 |
| Jan 30, 2025 | 38.57 | 38.76 | 38.48 | 38.53 | 38.53 | 0.43% | 32,903 |
| Jan 29, 2025 | 38.42 | 38.57 | 38.33 | 38.36 | 38.36 | -0.57% | 43,652 |
| Jan 28, 2025 | 38.30 | 38.59 | 38.30 | 38.58 | 38.58 | -0.18% | 19,673 |
| Jan 27, 2025 | 38.83 | 38.85 | 38.65 | 38.65 | 38.65 | -0.15% | 29,982 |
| Jan 24, 2025 | 38.49 | 38.77 | 38.49 | 38.71 | 38.71 | 0.65% | 43,499 |
| Jan 23, 2025 | 38.26 | 38.54 | 38.26 | 38.46 | 38.46 | -0.13% | 22,194 |
| Jan 22, 2025 | 38.51 | 38.59 | 38.38 | 38.51 | 38.51 | -0.10% | 46,827 |
| Jan 21, 2025 | 38.15 | 38.60 | 38.15 | 38.55 | 38.55 | 1.82% | 244,311 |
| Jan 17, 2025 | 37.96 | 38.16 | 37.76 | 37.86 | 37.86 | -0.29% | 214,291 |
| Jan 16, 2025 | 37.82 | 38.14 | 37.76 | 37.97 | 37.97 | 0.21% | 177,005 |