iShares International Treasury Bond ETF (IGOV)

NASDAQ: IGOV · Real-Time Price · USD

41.20

-0.13 (-0.31%)

At close: Jun 18, 2026, 4:00 PM EDT

41.20

-0.01 (-0.01%)

After-hours: Jun 18, 2026, 4:15 PM EDT

IGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	41.57	41.61	41.39	41.45	41.45	-0.84%	466,630
Jun 2, 2026	41.84	41.96	41.52	41.80	41.80	0.07%	984,557
Jun 1, 2026	41.88	41.88	41.51	41.77	41.77	-0.50%	243,391
May 29, 2026	41.94	42.09	41.81	41.98	41.98	0.12%	117,694
May 28, 2026	41.73	41.99	41.54	41.93	41.93	0.60%	2,483,815
May 27, 2026	41.89	41.89	41.55	41.68	41.68	-	204,349
May 26, 2026	41.50	41.72	41.49	41.68	41.68	0.60%	70,517
May 22, 2026	41.53	41.53	41.33	41.43	41.43	-	103,901
May 21, 2026	41.14	41.47	41.10	41.43	41.43	0.02%	213,135
May 20, 2026	41.08	41.53	40.92	41.42	41.42	0.95%	135,381
May 19, 2026	41.20	41.27	40.81	41.03	41.03	-0.60%	952,493
May 18, 2026	41.14	41.33	41.10	41.28	41.28	0.65%	108,073
May 15, 2026	41.27	41.27	40.90	41.01	41.01	-1.21%	998,030
May 14, 2026	41.64	41.73	41.48	41.51	41.51	-0.54%	841,907
May 13, 2026	41.78	41.79	41.56	41.74	41.74	0.07%	59,241
May 12, 2026	41.95	41.95	41.60	41.71	41.71	-0.86%	345,590
May 11, 2026	42.26	42.26	42.03	42.07	42.07	-0.47%	135,816
May 8, 2026	42.24	42.30	42.18	42.27	42.27	0.50%	197,166
May 7, 2026	42.32	42.33	42.01	42.06	42.06	-0.28%	84,969
May 6, 2026	42.24	42.49	42.09	42.18	42.18	0.96%	1,170,381
May 5, 2026	41.74	41.84	41.66	41.78	41.78	0.36%	1,184,223
May 4, 2026	41.82	41.83	41.52	41.63	41.63	-0.45%	174,733
May 1, 2026	41.98	42.15	41.79	41.82	41.82	-0.14%	5,150,735
Apr 30, 2026	41.69	41.97	41.65	41.88	41.88	1.38%	2,513,778
Apr 29, 2026	41.40	41.50	41.19	41.31	41.31	-0.70%	1,567,858
Apr 28, 2026	41.56	41.67	41.53	41.60	41.60	-0.26%	70,763
Apr 27, 2026	41.84	41.95	41.70	41.71	41.71	-0.29%	153,677
Apr 24, 2026	41.51	41.85	41.51	41.83	41.83	0.43%	108,988
Apr 23, 2026	41.73	41.78	41.37	41.65	41.65	-0.19%	300,130
Apr 22, 2026	41.97	42.00	41.67	41.73	41.73	-0.07%	221,860
Apr 21, 2026	42.02	42.07	41.68	41.76	41.76	-0.83%	230,336
Apr 20, 2026	42.03	42.27	41.98	42.11	42.11	-0.05%	136,617
Apr 17, 2026	42.20	42.39	42.10	42.13	42.13	0.65%	166,559
Apr 16, 2026	41.98	42.02	41.80	41.86	41.86	-0.26%	206,666
Apr 15, 2026	41.88	42.04	41.88	41.97	41.97	-0.02%	95,058
Apr 14, 2026	41.79	42.04	41.79	41.98	41.98	0.70%	206,291
Apr 13, 2026	41.63	41.78	41.35	41.69	41.69	0.17%	248,264
Apr 10, 2026	41.60	41.72	41.50	41.62	41.62	-0.19%	114,336
Apr 9, 2026	41.50	41.87	41.39	41.70	41.70	0.04%	286,599