iShares 1-3 Year International Treasury Bond ETF (ISHG)
NASDAQ: ISHG · Real-Time Price · USD
75.05
+1.29 (1.75%)
At close: Aug 1, 2025, 4:00 PM
75.49
+0.44 (0.59%)
After-hours: Aug 1, 2025, 5:45 PM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |