iShares 1-3 Year International Treasury Bond ETF (ISHG)
NASDAQ: ISHG · Real-Time Price · USD
76.56
-0.71 (-0.92%)
At close: Jan 30, 2026, 4:00 PM EST
76.53
-0.03 (-0.04%)
After-hours: Jan 30, 2026, 4:15 PM EST
ISHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 76.09 | 76.09 | 75.38 | 75.60 | 74.51 | -0.06% | 36,292 |
| Dec 5, 2025 | 75.98 | 75.98 | 75.58 | 75.64 | 74.55 | 0.03% | 40,792 |
| Dec 4, 2025 | 75.83 | 75.86 | 75.57 | 75.62 | 74.53 | -0.20% | 27,926 |
| Dec 3, 2025 | 75.50 | 75.85 | 75.50 | 75.77 | 74.68 | 0.45% | 69,520 |
| Dec 2, 2025 | 75.32 | 75.45 | 75.07 | 75.43 | 74.34 | 0.14% | 8,388 |
| Dec 1, 2025 | 75.30 | 75.54 | 75.29 | 75.32 | 74.24 | -0.03% | 28,588 |
| Nov 28, 2025 | 75.49 | 75.49 | 75.19 | 75.34 | 74.26 | 0.18% | 12,189 |
| Nov 26, 2025 | 75.29 | 75.29 | 75.04 | 75.20 | 74.12 | 0.32% | 23,547 |
| Nov 25, 2025 | 75.18 | 75.18 | 74.90 | 74.96 | 73.88 | 0.22% | 20,380 |
| Nov 24, 2025 | 74.52 | 74.83 | 74.52 | 74.80 | 73.72 | 0.09% | 68,143 |
| Nov 21, 2025 | 74.35 | 74.78 | 74.35 | 74.73 | 73.65 | 0.02% | 100,298 |
| Nov 20, 2025 | 75.18 | 75.18 | 74.69 | 74.71 | 73.64 | -0.10% | 118,345 |
| Nov 19, 2025 | 75.03 | 75.09 | 74.75 | 74.79 | 73.71 | -0.51% | 128,623 |
| Nov 18, 2025 | 75.01 | 75.32 | 75.01 | 75.17 | 74.09 | -0.03% | 15,827 |