iShares 1-3 Year International Treasury Bond ETF (ISHG)
NASDAQ: ISHG · Real-Time Price · USD
76.21
+0.57 (0.76%)
Sep 5, 2025, 3:25 PM - Market open
ISHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 76.24 | 76.46 | 76.15 | 76.20 | - | 0.75% | 45,381 |
| Sep 4, 2025 | 76.11 | 76.11 | 75.22 | 75.64 | 75.64 | -0.18% | 49,900 |
| Sep 3, 2025 | 75.97 | 75.97 | 75.75 | 75.78 | 75.78 | 0.20% | 32,494 |
| Sep 2, 2025 | 76.05 | 76.05 | 75.55 | 75.63 | 75.63 | -0.62% | 102,485 |
| Aug 29, 2025 | 75.69 | 76.13 | 75.69 | 76.10 | 76.10 | 0.14% | 55,955 |
| Aug 28, 2025 | 76.06 | 76.11 | 75.83 | 75.99 | 75.99 | 0.36% | 81,270 |
| Aug 27, 2025 | 75.65 | 75.75 | 75.35 | 75.71 | 75.71 | 0.05% | 53,137 |
| Aug 26, 2025 | 74.83 | 75.82 | 74.83 | 75.68 | 75.68 | 0.44% | 48,047 |
| Aug 25, 2025 | 75.38 | 75.94 | 75.29 | 75.34 | 75.34 | -0.77% | 55,764 |
| Aug 22, 2025 | 74.81 | 76.20 | 74.81 | 75.92 | 75.92 | 0.95% | 26,579 |
| Aug 21, 2025 | 75.55 | 75.55 | 75.15 | 75.21 | 75.21 | -0.37% | 126,524 |
| Aug 20, 2025 | 75.77 | 75.98 | 75.34 | 75.49 | 75.49 | -0.05% | 166,986 |
| Aug 19, 2025 | 76.27 | 76.27 | 75.48 | 75.53 | 75.53 | -0.18% | 30,039 |
| Aug 18, 2025 | 76.32 | 76.32 | 75.64 | 75.66 | 75.66 | -0.28% | 17,353 |
| Aug 15, 2025 | 75.60 | 76.13 | 75.60 | 75.87 | 75.87 | 0.44% | 31,002 |
| Aug 14, 2025 | 76.76 | 76.76 | 75.54 | 75.54 | 75.54 | -0.54% | 40,511 |
| Aug 13, 2025 | 75.64 | 76.14 | 75.64 | 75.95 | 75.95 | 0.46% | 64,634 |
| Aug 12, 2025 | 75.57 | 75.84 | 75.52 | 75.60 | 75.60 | 0.33% | 80,290 |
| Aug 11, 2025 | 75.54 | 75.54 | 74.57 | 75.35 | 75.35 | -0.26% | 48,383 |
| Aug 8, 2025 | 75.53 | 75.71 | 75.50 | 75.55 | 75.55 | -0.13% | 25,965 |
| Aug 7, 2025 | 75.80 | 75.80 | 75.40 | 75.64 | 75.64 | 0.12% | 123,220 |
| Aug 6, 2025 | 75.08 | 75.62 | 75.08 | 75.55 | 75.55 | 0.59% | 68,116 |
| Aug 5, 2025 | 75.29 | 75.29 | 75.02 | 75.11 | 75.11 | -0.08% | 29,163 |
| Aug 4, 2025 | 75.44 | 75.44 | 75.12 | 75.17 | 75.17 | 0.16% | 24,627 |
| Aug 1, 2025 | 74.33 | 75.16 | 74.26 | 75.05 | 75.05 | 1.75% | 42,984 |
| Jul 31, 2025 | 73.76 | 74.47 | 73.76 | 73.76 | 73.76 | -0.73% | 65,400 |
| Jul 30, 2025 | 75.10 | 75.10 | 73.95 | 74.30 | 74.30 | -1.07% | 75,106 |
| Jul 29, 2025 | 75.23 | 75.23 | 74.88 | 75.10 | 75.10 | -0.23% | 60,207 |
| Jul 28, 2025 | 75.50 | 75.62 | 75.25 | 75.27 | 75.27 | -0.96% | 78,326 |
| Jul 25, 2025 | 75.30 | 76.03 | 75.30 | 76.00 | 76.00 | -0.22% | 58,975 |
| Jul 24, 2025 | 76.18 | 76.35 | 75.99 | 76.17 | 76.17 | -0.29% | 49,598 |
| Jul 23, 2025 | 75.79 | 76.47 | 75.79 | 76.39 | 76.39 | 0.13% | 28,618 |
| Jul 22, 2025 | 75.51 | 76.33 | 75.51 | 76.29 | 76.29 | 0.50% | 47,923 |
| Jul 21, 2025 | 75.67 | 76.03 | 75.65 | 75.91 | 75.91 | 0.60% | 32,681 |
| Jul 18, 2025 | 75.35 | 75.69 | 75.35 | 75.46 | 75.46 | 0.27% | 60,602 |
| Jul 17, 2025 | 74.95 | 75.31 | 74.75 | 75.26 | 75.26 | -0.38% | 84,382 |
| Jul 16, 2025 | 75.60 | 75.85 | 74.99 | 75.54 | 75.54 | 0.36% | 79,427 |
| Jul 15, 2025 | 75.65 | 75.65 | 75.20 | 75.27 | 75.27 | -0.59% | 56,838 |
| Jul 14, 2025 | 75.70 | 75.88 | 75.57 | 75.72 | 75.72 | -0.13% | 61,926 |
| Jul 11, 2025 | 75.55 | 75.92 | 75.54 | 75.82 | 75.82 | -0.32% | 45,987 |
| 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 |