iShares International Treasury Bond ETF (IGOV)

NASDAQ: IGOV · Real-Time Price · USD

41.20

-0.09 (-0.22%)

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

41.21

+0.01 (0.02%)

After-hours: Aug 14, 2026, 7:34 PM EDT

IGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	41.42	41.43	41.10	41.20	41.20	-0.21%	61,827
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
Aug 4, 2026	41.30	41.42	41.27	41.38	41.38	0.34%	514,822
Aug 3, 2026	41.02	41.29	40.92	41.24	41.24	0.56%	288,434
Jul 31, 2026	41.04	41.08	40.79	41.01	41.01	-0.34%	219,830
Jul 30, 2026	40.82	41.18	40.69	41.15	41.15	1.17%	356,473
Jul 29, 2026	40.66	40.77	40.46	40.68	40.68	0.03%	268,798
Jul 28, 2026	40.51	40.74	40.51	40.66	40.66	0.27%	102,899
Jul 27, 2026	40.49	40.65	40.33	40.55	40.55	0.27%	196,497
Jul 24, 2026	40.42	40.60	40.38	40.44	40.44	0.22%	109,387
Jul 23, 2026	40.49	40.59	40.27	40.35	40.35	-0.49%	184,462
Jul 22, 2026	40.72	40.72	40.52	40.55	40.55	-0.07%	163,279
Jul 21, 2026	40.54	40.72	40.54	40.58	40.58	-0.25%	309,879
Jul 20, 2026	40.68	40.75	40.61	40.68	40.68	-0.22%	82,519
Jul 17, 2026	40.63	40.88	40.63	40.77	40.77	-0.20%	101,367
Jul 16, 2026	40.71	40.93	40.54	40.85	40.85	-0.37%	3,616,172
Jul 15, 2026	40.58	41.07	40.58	41.00	41.00	0.50%	858,647
Jul 14, 2026	40.67	40.98	40.67	40.79	40.79	0.53%	154,906
Jul 13, 2026	40.84	40.84	40.37	40.58	40.58	-0.64%	202,433
Jul 10, 2026	40.87	40.95	40.72	40.84	40.84	0.22%	66,410
Jul 9, 2026	40.70	41.09	40.70	40.75	40.75	0.22%	92,716
Jul 8, 2026	40.54	40.67	40.47	40.66	40.66	-0.22%	267,098
Jul 7, 2026	40.93	41.09	40.71	40.75	40.75	-0.54%	362,619
Jul 6, 2026	41.08	41.40	40.88	40.97	40.97	-0.17%	201,689
Jul 2, 2026	41.09	41.26	40.98	41.04	41.04	0.34%	284,278
Jul 1, 2026	40.96	41.00	40.86	40.90	40.90	-0.32%	171,965
Jun 30, 2026	40.90	41.10	40.90	41.03	41.03	-0.30%	89,207
Jun 29, 2026	41.09	41.16	41.04	41.16	41.15	0.28%	124,857
Jun 26, 2026	41.23	41.23	41.01	41.04	41.04	0.09%	99,825
Jun 25, 2026	41.05	41.12	40.94	41.00	41.00	0.07%	144,219
Jun 24, 2026	40.91	41.02	40.88	40.97	40.97	0.15%	170,685
Jun 23, 2026	41.08	41.38	40.83	40.91	40.91	-0.27%	130,205
Jun 22, 2026	41.05	41.33	40.81	41.02	41.02	-0.44%	245,691
Jun 18, 2026	41.38	41.38	41.12	41.20	41.20	-0.31%	541,360
Jun 17, 2026	41.73	41.73	41.28	41.33	41.33	-0.93%	236,114
Jun 16, 2026	41.59	41.78	41.59	41.72	41.72	0.34%	124,979
Jun 15, 2026	41.59	41.77	41.58	41.58	41.58	0.20%	136,511
Jun 12, 2026	41.46	41.53	41.38	41.50	41.50	-0.01%	73,152
Jun 11, 2026	41.16	41.51	41.05	41.50	41.50	1.02%	191,996
Jun 10, 2026	41.17	41.23	41.00	41.08	41.08	-0.17%	249,783
Jun 9, 2026	41.36	41.36	41.08	41.15	41.15	0.17%	685,447
Jun 8, 2026	41.26	41.26	40.97	41.08	41.08	-0.22%	2,205,021
Jun 5, 2026	41.39	41.49	41.10	41.17	41.17	-0.89%	191,363
Jun 4, 2026	41.64	41.64	41.52	41.54	41.54	0.22%	380,753