iShares 1-3 Year International Treasury Bond ETF (ISHG)
NASDAQ: ISHG · Real-Time Price · USD
76.35
+0.15 (0.20%)
At close: Feb 20, 2026, 4:00 PM EST
73.83
-2.52 (-3.30%)
After-hours: Feb 20, 2026, 4:25 PM EST
ISHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 76.58 | 76.58 | 76.14 | 76.35 | 76.35 | 0.20% | 78,400 |
| Feb 19, 2026 | 76.46 | 76.46 | 76.00 | 76.20 | 76.20 | -0.08% | 151,998 |
| Feb 18, 2026 | 76.92 | 76.92 | 76.26 | 76.26 | 76.26 | -0.69% | 121,373 |
| Feb 17, 2026 | 76.95 | 76.97 | 76.50 | 76.79 | 76.79 | -0.21% | 114,145 |
| Feb 13, 2026 | 76.87 | 76.99 | 76.77 | 76.95 | 76.95 | 0.11% | 48,073 |
| Feb 12, 2026 | 77.46 | 77.46 | 76.77 | 76.86 | 76.86 | -0.05% | 80,954 |
| Feb 11, 2026 | 76.96 | 77.04 | 76.75 | 76.90 | 76.90 | -0.03% | 83,477 |
| Feb 10, 2026 | 77.25 | 77.25 | 76.83 | 76.92 | 76.92 | - | 119,447 |
| Feb 9, 2026 | 76.90 | 76.98 | 76.64 | 76.92 | 76.92 | 0.79% | 117,314 |
| Feb 6, 2026 | 76.22 | 76.41 | 76.22 | 76.32 | 76.32 | 0.42% | 52,951 |
| Feb 5, 2026 | 76.21 | 76.21 | 76.00 | 76.00 | 76.00 | -0.29% | 81,225 |
| Feb 4, 2026 | 76.47 | 76.47 | 76.04 | 76.22 | 76.22 | -0.24% | 145,169 |
| Feb 3, 2026 | 76.18 | 76.53 | 76.05 | 76.40 | 76.40 | 0.29% | 82,544 |
| Feb 2, 2026 | 76.50 | 76.65 | 76.05 | 76.18 | 76.18 | -0.49% | 114,272 |
| Jan 30, 2026 | 76.91 | 77.10 | 76.53 | 76.56 | 76.56 | -0.92% | 554,251 |
| Jan 29, 2026 | 77.69 | 77.69 | 76.81 | 77.27 | 77.27 | 0.25% | 234,545 |
| Jan 28, 2026 | 77.72 | 77.72 | 76.79 | 77.08 | 77.08 | -0.48% | 303,063 |
| Jan 27, 2026 | 76.69 | 77.63 | 76.69 | 77.45 | 77.45 | 1.28% | 336,751 |
| Jan 26, 2026 | 76.43 | 76.64 | 76.29 | 76.47 | 76.47 | 0.47% | 84,584 |
| Jan 23, 2026 | 75.76 | 76.13 | 75.50 | 76.11 | 76.11 | 0.71% | 51,191 |
| Jan 22, 2026 | 74.71 | 75.59 | 74.71 | 75.57 | 75.57 | 0.42% | 143,115 |
| Jan 21, 2026 | 74.99 | 75.40 | 74.99 | 75.26 | 75.26 | -0.02% | 75,391 |
| Jan 20, 2026 | 74.92 | 75.99 | 74.92 | 75.27 | 75.27 | 0.78% | 128,731 |
| Jan 16, 2026 | 74.41 | 74.80 | 74.41 | 74.69 | 74.69 | 0.01% | 93,959 |
| Jan 15, 2026 | 75.25 | 75.25 | 74.58 | 74.68 | 74.68 | -0.25% | 23,950 |
| Jan 14, 2026 | 74.71 | 74.99 | 74.71 | 74.87 | 74.87 | - | 47,936 |
| Jan 13, 2026 | 75.01 | 75.01 | 74.78 | 74.87 | 74.87 | -0.17% | 56,605 |
| Jan 12, 2026 | 75.02 | 75.23 | 74.98 | 75.00 | 75.00 | 0.30% | 60,901 |
| Jan 9, 2026 | 75.26 | 75.26 | 74.69 | 74.78 | 74.78 | -0.22% | 34,357 |
| Jan 8, 2026 | 75.03 | 75.03 | 74.81 | 74.94 | 74.94 | -0.13% | 28,459 |
| Jan 7, 2026 | 75.13 | 75.30 | 75.04 | 75.04 | 75.04 | -0.11% | 17,719 |
| Jan 6, 2026 | 75.49 | 75.49 | 75.06 | 75.12 | 75.12 | -0.21% | 27,599 |
| Jan 5, 2026 | 75.02 | 75.30 | 75.01 | 75.28 | 75.28 | 0.25% | 17,933 |
| Jan 2, 2026 | 75.24 | 75.31 | 75.05 | 75.09 | 75.09 | -0.20% | 37,101 |
| Dec 31, 2025 | 75.11 | 75.25 | 75.11 | 75.24 | 75.24 | -0.08% | 23,508 |
| Dec 30, 2025 | 75.50 | 75.50 | 75.22 | 75.30 | 75.30 | -0.10% | 69,306 |
| Dec 29, 2025 | 75.49 | 75.49 | 75.25 | 75.38 | 75.38 | -0.02% | 58,452 |
| Dec 26, 2025 | 75.48 | 75.50 | 75.28 | 75.39 | 75.39 | -0.08% | 17,325 |
| Dec 24, 2025 | 75.61 | 75.61 | 75.36 | 75.45 | 75.45 | 0.11% | 94,319 |
| Dec 23, 2025 | 75.32 | 75.40 | 75.22 | 75.36 | 75.36 | 0.41% | 89,677 |
| Dec 22, 2025 | 74.90 | 75.16 | 74.90 | 75.06 | 75.06 | 0.32% | 73,162 |
| Dec 19, 2025 | 75.28 | 75.28 | 74.73 | 74.82 | 74.82 | -1.57% | 61,010 |
| Dec 18, 2025 | 76.12 | 76.17 | 75.97 | 76.01 | 74.92 | -0.05% | 91,234 |
| Dec 17, 2025 | 75.98 | 76.17 | 75.92 | 76.05 | 74.96 | -0.16% | 51,659 |
| Dec 16, 2025 | 76.17 | 76.39 | 76.12 | 76.17 | 75.08 | 0.06% | 66,489 |
| Dec 15, 2025 | 76.51 | 76.51 | 76.07 | 76.13 | 75.03 | 0.09% | 78,781 |
| Dec 12, 2025 | 76.32 | 76.32 | 75.93 | 76.06 | 74.97 | -0.05% | 18,047 |
| Dec 11, 2025 | 76.08 | 76.24 | 75.88 | 76.10 | 75.00 | 0.29% | 54,829 |
| Dec 10, 2025 | 75.23 | 75.88 | 75.23 | 75.88 | 74.78 | 0.58% | 26,318 |
| Dec 9, 2025 | 75.49 | 75.53 | 75.37 | 75.44 | 74.36 | -0.21% | 39,805 |