iShares International Treasury Bond ETF (IGOV)

NASDAQ: IGOV · Real-Time Price · USD

39.67

-0.12 (-0.30%)

At close: Oct 14, 2026, 4:00 PM EDT

39.69

+0.02 (0.05%)

After-hours: Oct 14, 2026, 7:30 PM EDT

IGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	39.56	39.74	39.44	39.67	39.67	-0.30%	69,817
Oct 13, 2026	39.79	39.85	39.69	39.79	39.79	0.53%	98,254
Oct 12, 2026	39.74	39.74	39.53	39.58	39.58	-0.40%	79,012
Oct 9, 2026	39.70	39.74	39.61	39.74	39.74	0.03%	136,313
Oct 8, 2026	39.49	39.77	39.48	39.73	39.73	0.08%	693,812
Oct 7, 2026	39.73	39.82	39.54	39.70	39.70	-0.48%	493,218
Oct 6, 2026	39.75	39.97	39.75	39.89	39.89	0.30%	212,543
Oct 5, 2026	39.49	39.81	39.48	39.77	39.77	-0.10%	392,745
Oct 2, 2026	39.86	39.92	39.70	39.81	39.81	0.40%	133,050
Oct 1, 2026	39.75	39.75	39.55	39.65	39.65	-0.30%	205,355
Sep 30, 2026	39.97	40.01	39.73	39.77	39.77	-0.23%	414,630
Sep 29, 2026	39.78	39.99	39.69	39.86	39.86	-0.05%	587,346
Sep 28, 2026	40.01	40.01	39.72	39.88	39.88	-0.58%	116,862
Sep 25, 2026	40.14	40.21	40.00	40.11	40.11	0.34%	105,723
Sep 24, 2026	39.96	40.15	39.90	39.98	39.98	-0.31%	114,917
Sep 23, 2026	40.52	40.52	39.98	40.10	40.10	-1.21%	246,151
Sep 22, 2026	40.82	40.82	40.39	40.59	40.59	-0.02%	162,506
Sep 21, 2026	40.48	40.75	40.48	40.60	40.60	0.17%	144,745
Sep 18, 2026	40.46	40.59	40.31	40.53	40.53	-0.07%	113,880
Sep 17, 2026	40.59	40.75	40.53	40.56	40.56	0.55%	46,177
Sep 16, 2026	40.60	40.84	40.33	40.34	40.34	-0.66%	4,881,209
Sep 15, 2026	40.79	40.79	40.56	40.61	40.61	-0.28%	58,197
Sep 14, 2026	40.51	40.85	40.50	40.72	40.72	-0.49%	124,708
Sep 11, 2026	40.94	41.15	40.91	40.92	40.92	-0.02%	445,222
Sep 10, 2026	41.14	41.14	40.91	40.93	40.93	-0.78%	58,880
Sep 9, 2026	41.22	41.55	41.22	41.25	41.25	-0.43%	118,721
Sep 8, 2026	41.39	41.98	41.39	41.43	41.43	0.12%	96,437
Sep 4, 2026	41.40	41.46	41.31	41.38	41.38	0.07%	92,258
Sep 3, 2026	41.29	41.50	41.06	41.35	41.35	0.63%	68,690
Sep 2, 2026	41.04	41.10	40.99	41.09	41.09	0.42%	102,526
Sep 1, 2026	40.98	41.16	40.92	40.92	40.92	-0.70%	85,647
Aug 31, 2026	41.22	41.37	41.17	41.21	41.21	0.02%	77,437
Aug 28, 2026	41.26	41.51	41.15	41.20	41.20	-0.53%	79,166
Aug 27, 2026	41.51	41.59	41.40	41.42	41.42	-0.17%	80,602
Aug 26, 2026	41.72	41.72	41.42	41.49	41.49	-0.55%	86,412
Aug 25, 2026	41.58	41.74	41.35	41.72	41.72	0.60%	95,123
Aug 24, 2026	41.43	41.57	41.39	41.47	41.47	-0.05%	199,311
Aug 21, 2026	41.53	41.57	41.46	41.49	41.49	0.07%	97,674
Aug 20, 2026	41.32	41.58	41.24	41.46	41.46	-0.17%	189,060
Aug 19, 2026	41.38	41.55	41.38	41.53	41.53	1.03%	159,938
Aug 18, 2026	41.07	41.18	40.95	41.11	41.11	-0.28%	100,697
Aug 17, 2026	41.23	41.40	41.15	41.22	41.22	0.05%	74,995
Aug 14, 2026	41.42	41.43	41.10	41.20	41.20	-0.21%	61,890
Aug 13, 2026	41.26	41.40	41.26	41.29	41.29	0.24%	130,703
Aug 12, 2026	41.49	41.49	41.16	41.19	41.19	-0.12%	115,202
Aug 11, 2026	41.30	41.34	41.21	41.24	41.24	0.12%	63,137
Aug 10, 2026	41.30	41.42	41.16	41.19	41.19	-0.63%	255,168
Aug 7, 2026	41.31	41.51	41.31	41.45	41.45	0.44%	143,469
Aug 6, 2026	41.40	41.44	41.23	41.27	41.27	-0.46%	188,050
Aug 5, 2026	41.38	41.59	41.38	41.46	41.46	0.19%	365,819