iShares International Treasury Bond ETF (IGOV)
NASDAQ: IGOV · Real-Time Price · USD
42.66
+0.06 (0.14%)
At close: Oct 28, 2025, 4:00 PM EDT
42.66
0.00 (0.00%)
After-hours: Oct 28, 2025, 4:15 PM EDT
IGOV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 42.69 | 42.69 | 42.56 | 42.66 | - | 0.14% | 12,138 |
| Oct 27, 2025 | 42.56 | 42.64 | 42.51 | 42.60 | 42.60 | 0.21% | 94,622 |
| Oct 24, 2025 | 42.67 | 42.67 | 42.42 | 42.51 | 42.51 | - | 119,820 |
| Oct 23, 2025 | 42.65 | 42.65 | 42.46 | 42.51 | 42.51 | -0.26% | 187,682 |
| Oct 22, 2025 | 42.49 | 42.65 | 42.49 | 42.62 | 42.62 | 0.21% | 113,039 |
| Oct 21, 2025 | 42.70 | 42.70 | 42.52 | 42.53 | 42.53 | -0.21% | 217,983 |
| Oct 20, 2025 | 42.70 | 42.73 | 42.60 | 42.62 | 42.62 | -0.02% | 88,280 |
| Oct 17, 2025 | 42.75 | 42.81 | 42.61 | 42.63 | 42.63 | -0.37% | 338,620 |
| Oct 16, 2025 | 42.53 | 42.86 | 42.53 | 42.79 | 42.79 | 0.47% | 251,962 |
| Oct 15, 2025 | 42.33 | 42.64 | 42.33 | 42.59 | 42.59 | 0.52% | 194,678 |
| Oct 14, 2025 | 42.29 | 42.43 | 42.11 | 42.37 | 42.37 | 0.45% | 260,010 |
| Oct 13, 2025 | 42.31 | 42.36 | 41.91 | 42.18 | 42.18 | -0.19% | 82,592 |
| Oct 10, 2025 | 42.10 | 42.34 | 42.04 | 42.26 | 42.26 | 0.69% | 108,366 |
| Oct 9, 2025 | 42.29 | 42.36 | 41.87 | 41.97 | 41.97 | -0.50% | 230,696 |
| Oct 8, 2025 | 42.16 | 42.29 | 42.04 | 42.18 | 42.18 | -0.05% | 107,294 |
| Oct 7, 2025 | 42.40 | 42.40 | 42.17 | 42.20 | 42.20 | -0.42% | 107,593 |
| Oct 6, 2025 | 42.62 | 42.62 | 42.36 | 42.38 | 42.38 | -0.49% | 76,278 |
| Oct 3, 2025 | 42.76 | 42.76 | 42.59 | 42.59 | 42.59 | -0.05% | 680,937 |
| Oct 2, 2025 | 42.45 | 42.77 | 42.45 | 42.61 | 42.61 | -0.07% | 101,766 |
| Oct 1, 2025 | 42.59 | 42.77 | 42.53 | 42.64 | 42.64 | 0.09% | 1,165,258 |
| Sep 30, 2025 | 42.57 | 42.67 | 42.50 | 42.60 | 42.60 | 0.09% | 473,505 |
| Sep 29, 2025 | 42.47 | 42.57 | 42.47 | 42.56 | 42.56 | 0.52% | 2,910,174 |
| Sep 26, 2025 | 42.27 | 42.52 | 42.21 | 42.34 | 42.34 | 0.45% | 185,624 |
| Sep 25, 2025 | 42.36 | 42.40 | 42.06 | 42.15 | 42.15 | -0.64% | 143,022 |
| Sep 24, 2025 | 42.64 | 42.64 | 42.27 | 42.42 | 42.42 | -0.70% | 270,099 |
| Sep 23, 2025 | 42.74 | 42.75 | 42.62 | 42.72 | 42.72 | 0.16% | 385,377 |
| Sep 22, 2025 | 42.67 | 42.69 | 42.52 | 42.65 | 42.65 | 0.24% | 103,614 |
| Sep 19, 2025 | 42.70 | 42.70 | 42.50 | 42.55 | 42.55 | -0.30% | 85,995 |
| Sep 18, 2025 | 42.72 | 42.81 | 42.55 | 42.68 | 42.68 | -0.79% | 194,059 |
| Sep 17, 2025 | 43.29 | 43.39 | 42.95 | 43.02 | 43.02 | -0.16% | 169,725 |
| Sep 16, 2025 | 42.95 | 43.15 | 42.88 | 43.09 | 43.09 | 0.54% | 155,833 |
| Sep 15, 2025 | 42.80 | 42.87 | 42.73 | 42.86 | 42.86 | 0.47% | 436,576 |
| Sep 12, 2025 | 42.84 | 42.84 | 42.55 | 42.66 | 42.66 | -0.40% | 317,395 |
| Sep 11, 2025 | 42.83 | 42.88 | 42.70 | 42.83 | 42.83 | 0.42% | 250,153 |
| Sep 10, 2025 | 42.75 | 42.83 | 42.62 | 42.65 | 42.65 | 0.09% | 205,273 |
| Sep 9, 2025 | 42.71 | 42.78 | 42.57 | 42.61 | 42.61 | -0.37% | 90,763 |
| Sep 8, 2025 | 42.72 | 42.80 | 42.64 | 42.77 | 42.77 | 0.35% | 211,757 |
| Sep 5, 2025 | 42.80 | 42.80 | 42.51 | 42.62 | 42.62 | 1.26% | 190,807 |
| Sep 4, 2025 | 42.29 | 42.29 | 42.06 | 42.09 | 42.09 | -0.02% | 271,079 |
| Sep 3, 2025 | 42.10 | 42.24 | 42.00 | 42.10 | 42.10 | 0.21% | 169,887 |
| Sep 2, 2025 | 41.90 | 42.10 | 41.83 | 42.01 | 42.01 | -0.93% | 321,102 |
| Aug 29, 2025 | 42.24 | 42.53 | 42.24 | 42.41 | 42.41 | -0.06% | 381,990 |
| Aug 28, 2025 | 42.34 | 42.62 | 42.29 | 42.43 | 42.43 | 0.59% | 309,242 |
| Aug 27, 2025 | 42.18 | 42.21 | 41.92 | 42.18 | 42.18 | 0.07% | 210,362 |
| Aug 26, 2025 | 42.27 | 42.27 | 42.05 | 42.15 | 42.15 | 0.31% | 148,538 |
| Aug 25, 2025 | 42.38 | 42.38 | 41.97 | 42.02 | 42.02 | -0.85% | 219,451 |
| Aug 22, 2025 | 42.06 | 42.48 | 41.93 | 42.38 | 42.38 | 1.22% | 92,002 |
| Aug 21, 2025 | 42.20 | 42.20 | 41.83 | 41.87 | 41.87 | -0.71% | 287,092 |
| Aug 20, 2025 | 42.12 | 42.24 | 42.01 | 42.17 | 42.17 | 0.12% | 82,218 |
| Aug 19, 2025 | 42.24 | 42.24 | 42.07 | 42.12 | 42.12 | -0.14% | 75,082 |