iShares 1-3 Year International Treasury Bond ETF (ISHG)
NASDAQ: ISHG · Real-Time Price · USD
74.12
-0.21 (-0.28%)
Apr 2, 2026, 4:00 PM EDT - Market closed
ISHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 74.49 | 74.49 | 73.98 | 74.12 | 74.12 | -0.28% | 57,538 |
| Apr 1, 2026 | 75.03 | 75.33 | 74.32 | 74.33 | 74.33 | 0.20% | 310,864 |
| Mar 31, 2026 | 74.00 | 74.22 | 73.61 | 74.18 | 74.18 | 0.84% | 112,913 |
| Mar 30, 2026 | 73.61 | 73.73 | 73.47 | 73.56 | 73.56 | -0.32% | 57,177 |
| Mar 27, 2026 | 73.75 | 74.05 | 73.60 | 73.80 | 73.80 | -0.04% | 81,150 |
| Mar 26, 2026 | 74.48 | 74.61 | 73.79 | 73.83 | 73.83 | -0.62% | 168,970 |
| Mar 25, 2026 | 74.17 | 74.48 | 74.17 | 74.29 | 74.29 | - | 59,731 |
| Mar 24, 2026 | 74.86 | 74.86 | 74.06 | 74.29 | 74.29 | -0.55% | 156,138 |
| Mar 23, 2026 | 74.21 | 74.90 | 74.21 | 74.70 | 74.70 | 0.66% | 74,564 |
| Mar 20, 2026 | 74.22 | 74.44 | 74.09 | 74.21 | 74.21 | -0.66% | 47,859 |
| Mar 19, 2026 | 74.29 | 74.85 | 74.00 | 74.70 | 74.70 | 0.82% | 56,218 |
| Mar 18, 2026 | 74.80 | 74.80 | 74.08 | 74.09 | 74.09 | -0.82% | 68,696 |
| Mar 17, 2026 | 74.79 | 74.85 | 74.61 | 74.70 | 74.70 | 0.23% | 115,146 |
| Mar 16, 2026 | 74.33 | 74.67 | 73.71 | 74.53 | 74.53 | 0.98% | 54,124 |
| Mar 13, 2026 | 74.31 | 74.42 | 73.76 | 73.81 | 73.81 | -0.66% | 72,640 |
| Mar 12, 2026 | 74.19 | 74.71 | 74.19 | 74.30 | 74.30 | -0.87% | 102,965 |
| Mar 11, 2026 | 74.91 | 75.14 | 74.68 | 74.95 | 74.95 | -0.40% | 104,329 |
| Mar 10, 2026 | 74.84 | 75.54 | 74.84 | 75.25 | 75.25 | 0.02% | 348,387 |
| Mar 9, 2026 | 74.30 | 75.35 | 74.30 | 75.24 | 75.24 | 0.09% | 68,685 |
| Mar 6, 2026 | 75.15 | 75.24 | 74.71 | 75.17 | 75.17 | -0.03% | 90,855 |
| Mar 5, 2026 | 75.68 | 75.68 | 74.90 | 75.19 | 75.19 | -0.49% | 149,666 |
| Mar 4, 2026 | 75.42 | 75.67 | 75.35 | 75.56 | 75.56 | 0.39% | 149,202 |
| Mar 3, 2026 | 74.39 | 75.42 | 74.39 | 75.27 | 75.27 | -0.53% | 201,543 |
| Mar 2, 2026 | 76.26 | 76.26 | 75.54 | 75.67 | 75.67 | -1.11% | 238,780 |
| Feb 27, 2026 | 76.21 | 76.57 | 76.21 | 76.52 | 76.52 | 0.16% | 41,717 |
| Feb 26, 2026 | 76.31 | 76.47 | 76.21 | 76.40 | 76.40 | -0.09% | 76,682 |
| Feb 25, 2026 | 76.16 | 76.50 | 76.10 | 76.47 | 76.47 | 0.24% | 37,090 |
| Feb 24, 2026 | 76.20 | 76.36 | 76.10 | 76.29 | 76.29 | -0.09% | 61,841 |
| Feb 23, 2026 | 76.26 | 76.50 | 76.26 | 76.36 | 76.36 | 0.01% | 50,387 |
| Feb 20, 2026 | 76.58 | 76.58 | 76.14 | 76.35 | 76.35 | 0.20% | 78,425 |
| 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 |