iShares International Treasury Bond ETF (IGOV)

IGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	42.14	42.21	42.00	42.04	42.04	-0.14%	88,303
Dec 4, 2025	42.16	42.27	42.05	42.10	42.10	-0.24%	77,453
Dec 3, 2025	42.15	42.30	42.00	42.20	42.20	0.29%	151,247
Dec 2, 2025	41.90	42.09	41.86	42.08	42.08	0.29%	72,626
Dec 1, 2025	42.01	42.16	41.93	41.96	41.96	-0.33%	383,114
Nov 28, 2025	42.21	42.25	42.07	42.10	42.10	-0.07%	157,862
Nov 26, 2025	42.08	42.20	41.87	42.13	42.13	0.29%	129,094
Nov 25, 2025	41.89	42.08	41.81	42.01	42.01	0.55%	549,423
Nov 24, 2025	41.83	41.95	41.71	41.78	41.78	0.05%	496,797
Nov 21, 2025	41.69	41.78	41.62	41.76	41.76	0.34%	77,416
Nov 20, 2025	41.68	41.96	41.62	41.62	41.62	-0.10%	125,963
Nov 19, 2025	42.02	42.21	41.57	41.66	41.66	-0.69%	169,909
Nov 18, 2025	42.14	42.31	41.91	41.95	41.95	-0.21%	287,996
Nov 17, 2025	42.18	42.18	41.97	42.04	42.04	-0.33%	134,982
Nov 14, 2025	42.16	42.23	42.10	42.18	42.18	-0.26%	71,605
Nov 13, 2025	42.14	42.41	42.14	42.29	42.29	-0.05%	91,997
Nov 12, 2025	42.28	42.35	42.16	42.31	42.31	0.09%	190,176
Nov 11, 2025	42.24	42.38	42.24	42.27	42.27	0.28%	86,157
Nov 10, 2025	42.20	42.38	42.02	42.15	42.15	0.05%	188,221
Nov 7, 2025	42.20	42.23	42.08	42.13	42.13	0.07%	277,432
Nov 6, 2025	42.26	42.26	41.89	42.10	42.10	0.48%	84,491
Nov 5, 2025	42.04	42.04	41.80	41.90	41.90	-0.05%	108,154
Nov 4, 2025	42.10	42.12	41.86	41.92	41.92	-0.31%	187,760
Nov 3, 2025	42.21	42.23	41.94	42.05	42.05	-0.28%	997,770
Oct 31, 2025	42.39	42.39	42.12	42.17	42.17	-0.35%	129,432
Oct 30, 2025	42.45	42.45	42.18	42.32	42.32	-0.31%	112,962
Oct 29, 2025	42.75	42.78	42.30	42.45	42.45	-0.49%	235,239
Oct 28, 2025	42.69	42.70	42.56	42.66	42.66	0.14%	81,051
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

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.