iShares International Treasury Bond ETF (IGOV)

NASDAQ: IGOV · Real-Time Price · USD

39.58

-0.11 (-0.28%)

At close: Nov 13, 2026, 4:00 PM EST

39.66

+0.08 (0.20%)

After-hours: Nov 13, 2026, 7:30 PM EST

IGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	39.72	39.79	39.54	39.58	39.58	-0.28%	221,755
Nov 12, 2026	39.98	40.01	39.57	39.69	39.69	-1.02%	234,762
Nov 11, 2026	40.24	40.24	39.96	40.10	40.10	-0.45%	78,238
Nov 10, 2026	40.43	40.57	40.15	40.28	40.28	-1.01%	200,151
Nov 9, 2026	40.41	40.74	40.40	40.69	40.69	1.04%	118,737
Nov 6, 2026	40.27	40.45	40.25	40.27	40.27	-0.79%	111,691
Nov 5, 2026	40.57	40.69	40.22	40.59	40.59	0.15%	495,457
Nov 4, 2026	40.30	40.61	40.30	40.53	40.53	0.80%	132,103
Nov 3, 2026	40.36	40.36	40.15	40.21	40.21	-0.45%	279,067
Nov 2, 2026	40.33	40.58	40.21	40.39	40.39	0.42%	62,480
Oct 30, 2026	40.11	40.28	40.11	40.22	40.22	0.25%	60,405
Oct 29, 2026	39.88	40.25	39.83	40.12	40.12	0.10%	44,717
Oct 28, 2026	40.01	40.15	39.98	40.08	40.08	-0.05%	46,934
Oct 27, 2026	40.13	40.32	40.07	40.10	40.10	-0.27%	105,250
Oct 26, 2026	40.32	40.32	40.13	40.21	40.21	0.05%	138,593
Oct 23, 2026	40.22	40.22	40.12	40.19	40.19	-0.05%	72,640
Oct 22, 2026	39.92	40.28	39.92	40.21	40.21	0.32%	125,827
Oct 21, 2026	40.07	40.18	39.95	40.08	40.08	0.02%	108,011
Oct 20, 2026	40.00	40.21	39.99	40.07	40.07	0.58%	207,912
Oct 19, 2026	39.94	40.08	39.82	39.84	39.84	-0.52%	111,072
Oct 16, 2026	40.09	40.21	39.88	40.05	40.05	0.23%	79,841
Oct 15, 2026	40.06	40.09	39.85	39.96	39.96	0.73%	72,790
Oct 14, 2026	39.56	39.74	39.44	39.67	39.67	-0.30%	69,818
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