iShares 1-3 Year International Treasury Bond ETF (ISHG)
NASDAQ: ISHG · Real-Time Price · USD
75.82
-0.24 (-0.32%)
Jul 11, 2025, 12:35 PM - Market open
ISHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 75.94 | 76.06 | 75.79 | 76.06 | 76.06 | -0.05% | 75,024 |
| Jul 9, 2025 | 76.36 | 76.36 | 75.92 | 76.10 | 76.10 | 0.11% | 39,956 |
| Jul 8, 2025 | 75.73 | 76.07 | 75.73 | 76.02 | 76.02 | -0.14% | 73,166 |
| Jul 7, 2025 | 76.37 | 76.37 | 75.90 | 76.13 | 76.13 | -0.31% | 67,297 |
| Jul 3, 2025 | 76.62 | 76.62 | 76.30 | 76.37 | 76.37 | -0.27% | 148,671 |
| Jul 2, 2025 | 76.09 | 76.60 | 76.09 | 76.58 | 76.58 | 0.04% | 64,115 |
| Jul 1, 2025 | 77.07 | 77.07 | 76.41 | 76.55 | 76.55 | -0.01% | 37,745 |
| Jun 30, 2025 | 76.40 | 76.58 | 75.97 | 76.56 | 76.56 | 0.62% | 300,942 |
| Jun 27, 2025 | 75.79 | 76.27 | 75.79 | 76.09 | 76.09 | -0.16% | 398,315 |
| Jun 26, 2025 | 76.30 | 76.52 | 76.10 | 76.21 | 76.21 | 0.57% | 707,308 |
| Jun 25, 2025 | 75.74 | 75.87 | 75.37 | 75.78 | 75.78 | 0.24% | 212,843 |
| Jun 24, 2025 | 75.14 | 75.70 | 75.14 | 75.60 | 75.60 | 0.60% | 53,092 |
| Jun 23, 2025 | 74.48 | 75.22 | 74.48 | 75.15 | 75.15 | 0.35% | 86,231 |
| Jun 20, 2025 | 75.02 | 75.34 | 74.87 | 74.89 | 74.89 | 0.05% | 140,060 |
| Jun 18, 2025 | 74.71 | 75.31 | 74.71 | 74.85 | 74.85 | -0.01% | 151,136 |
| Jun 17, 2025 | 75.59 | 75.59 | 74.78 | 74.86 | 74.86 | -0.56% | 186,728 |
| Jun 16, 2025 | 75.20 | 75.75 | 75.20 | 75.28 | 75.28 | 0.15% | 41,515 |
| Jun 13, 2025 | 75.29 | 75.34 | 74.91 | 75.17 | 75.17 | -0.37% | 196,859 |
| Jun 12, 2025 | 75.02 | 75.74 | 75.02 | 75.45 | 75.45 | 0.60% | 69,640 |
| Jun 11, 2025 | 75.39 | 75.39 | 74.72 | 75.00 | 75.00 | 0.43% | 78,863 |
| Jun 10, 2025 | 75.34 | 75.34 | 74.59 | 74.68 | 74.68 | 0.01% | 39,390 |
| Jun 9, 2025 | 74.59 | 74.76 | 74.44 | 74.67 | 74.67 | 0.26% | 145,922 |
| Jun 6, 2025 | 74.33 | 74.75 | 74.33 | 74.48 | 74.48 | -0.37% | 247,755 |
| Jun 5, 2025 | 75.57 | 75.57 | 74.69 | 74.76 | 74.76 | 0.08% | 49,898 |
| Jun 4, 2025 | 74.99 | 74.99 | 74.53 | 74.70 | 74.70 | 0.43% | 64,091 |
| Jun 3, 2025 | 74.66 | 74.70 | 74.32 | 74.38 | 74.38 | -0.63% | 92,061 |
| Jun 2, 2025 | 74.45 | 74.88 | 74.45 | 74.85 | 74.85 | 0.69% | 330,120 |
| May 30, 2025 | 74.80 | 74.80 | 73.93 | 74.34 | 74.34 | - | 29,520 |
| May 29, 2025 | 74.02 | 74.55 | 74.02 | 74.34 | 74.34 | 0.57% | 55,511 |
| May 28, 2025 | 73.91 | 74.19 | 73.82 | 73.92 | 73.92 | -0.46% | 568,711 |
| May 27, 2025 | 74.84 | 74.84 | 74.06 | 74.26 | 74.26 | -0.24% | 142,701 |
| May 23, 2025 | 74.00 | 74.64 | 73.98 | 74.44 | 74.44 | 0.91% | 68,349 |
| May 22, 2025 | 74.25 | 74.25 | 73.59 | 73.77 | 73.77 | -0.32% | 249,284 |
| May 21, 2025 | 73.92 | 74.29 | 73.89 | 74.01 | 74.01 | 0.34% | 228,259 |
| May 20, 2025 | 73.71 | 73.80 | 73.47 | 73.76 | 73.76 | 0.24% | 83,025 |
| May 19, 2025 | 73.54 | 73.65 | 73.40 | 73.58 | 73.58 | 0.71% | 93,390 |
| May 16, 2025 | 73.17 | 73.29 | 72.82 | 73.06 | 73.06 | -0.18% | 53,976 |
| May 15, 2025 | 72.90 | 73.26 | 72.90 | 73.19 | 73.19 | 0.29% | 21,659 |
| May 14, 2025 | 73.70 | 73.70 | 72.91 | 72.98 | 72.98 | -0.03% | 29,833 |
| May 13, 2025 | 72.26 | 73.23 | 72.26 | 73.00 | 73.00 | 0.79% | 57,038 |
| May 12, 2025 | 72.61 | 72.77 | 72.27 | 72.43 | 72.43 | -1.51% | 72,725 |
| May 9, 2025 | 73.37 | 73.70 | 73.37 | 73.54 | 73.54 | 0.40% | 68,537 |
| May 8, 2025 | 73.85 | 74.18 | 73.20 | 73.25 | 73.25 | -0.89% | 23,175 |
| May 7, 2025 | 74.70 | 74.70 | 73.89 | 73.91 | 73.91 | -0.71% | 215,425 |
| May 6, 2025 | 73.98 | 74.48 | 73.98 | 74.44 | 74.44 | 0.62% | 201,168 |
| May 5, 2025 | 73.81 | 74.22 | 73.71 | 73.98 | 73.98 | 0.23% | 47,558 |
| May 2, 2025 | 73.81 | 74.31 | 73.62 | 73.81 | 73.81 | 0.30% | 78,527 |
| May 1, 2025 | 74.21 | 74.21 | 73.45 | 73.59 | 73.59 | -0.61% | 198,151 |
| Apr 30, 2025 | 74.38 | 74.38 | 73.92 | 74.04 | 74.04 | -0.24% | 158,587 |
| Apr 29, 2025 | 74.85 | 74.85 | 74.10 | 74.22 | 74.22 | -0.31% | 190,300 |