iShares 1-3 Year International Treasury Bond ETF (ISHG)
NASDAQ: ISHG · Real-Time Price · USD
70.55
+0.22 (0.31%)
At close: Mar 28, 2025, 4:00 PM
70.42
-0.13 (-0.19%)
Pre-market: Mar 31, 2025, 4:33 AM EDT
ISHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 70.51 | 70.57 | 70.49 | 70.55 | 70.55 | 0.31% | 3,589 |
| Mar 27, 2025 | 70.68 | 70.68 | 70.23 | 70.33 | 70.33 | 0.37% | 6,808 |
| Mar 26, 2025 | 70.54 | 70.54 | 69.97 | 70.07 | 70.07 | -0.14% | 6,870 |
| Mar 25, 2025 | 70.38 | 70.40 | 70.16 | 70.17 | 70.17 | 0.06% | 30,041 |
| Mar 24, 2025 | 69.79 | 70.35 | 69.79 | 70.13 | 70.13 | -0.37% | 20,904 |
| Mar 21, 2025 | 70.46 | 71.06 | 70.34 | 70.39 | 70.39 | -0.27% | 15,714 |
| Mar 20, 2025 | 70.85 | 70.85 | 70.37 | 70.58 | 70.58 | -0.42% | 11,985 |
| Mar 19, 2025 | 70.49 | 70.92 | 70.49 | 70.88 | 70.88 | -0.28% | 8,097 |
| Mar 18, 2025 | 70.06 | 71.08 | 70.06 | 71.08 | 71.08 | 0.14% | 14,546 |
| Mar 17, 2025 | 71.13 | 71.13 | 70.82 | 70.98 | 70.98 | 0.30% | 14,499 |
| Mar 14, 2025 | 71.33 | 71.33 | 70.54 | 70.77 | 70.77 | 0.33% | 82,856 |
| Mar 13, 2025 | 71.11 | 71.11 | 70.43 | 70.54 | 70.54 | -0.30% | 27,847 |
| Mar 12, 2025 | 71.34 | 71.34 | 70.62 | 70.75 | 70.75 | -0.21% | 15,699 |
| Mar 11, 2025 | 70.50 | 70.97 | 70.50 | 70.90 | 70.90 | 0.65% | 11,992 |
| Mar 10, 2025 | 70.56 | 70.56 | 70.36 | 70.44 | 70.44 | -0.09% | 18,794 |
| Mar 7, 2025 | 70.57 | 70.57 | 70.37 | 70.50 | 70.50 | 0.46% | 28,320 |
| Mar 6, 2025 | 70.94 | 70.94 | 70.18 | 70.18 | 70.18 | -0.06% | 6,309 |
| Mar 5, 2025 | 69.82 | 70.25 | 69.82 | 70.22 | 70.22 | 1.21% | 9,452 |
| Mar 4, 2025 | 69.09 | 69.42 | 69.03 | 69.38 | 69.38 | 0.86% | 27,369 |
| Mar 3, 2025 | 68.82 | 68.84 | 68.72 | 68.79 | 68.79 | 0.85% | 39,060 |
| Feb 28, 2025 | 68.35 | 68.35 | 68.14 | 68.21 | 68.21 | -0.32% | 1,820 |
| Feb 27, 2025 | 68.92 | 68.92 | 68.36 | 68.43 | 68.43 | -0.65% | 7,883 |
| Feb 26, 2025 | 68.91 | 69.31 | 68.88 | 68.88 | 68.88 | -0.15% | 64,282 |
| Feb 25, 2025 | 69.00 | 69.00 | 68.96 | 68.99 | 68.99 | 0.39% | 926 |
| Feb 24, 2025 | 68.02 | 68.93 | 68.02 | 68.72 | 68.72 | -0.12% | 3,876 |
| Feb 21, 2025 | 68.81 | 68.88 | 68.76 | 68.80 | 68.80 | -0.38% | 21,607 |
| Feb 20, 2025 | 68.66 | 69.23 | 68.66 | 69.06 | 69.06 | 0.99% | 30,370 |
| Feb 19, 2025 | 68.47 | 68.47 | 68.38 | 68.38 | 68.38 | -0.34% | 2,203 |
| Feb 18, 2025 | 68.64 | 68.93 | 68.57 | 68.61 | 68.61 | -0.18% | 3,173 |
| Feb 14, 2025 | 69.41 | 69.41 | 68.73 | 68.74 | 68.74 | 0.40% | 3,684 |
| Feb 13, 2025 | 67.85 | 68.47 | 67.85 | 68.46 | 68.46 | 0.92% | 3,646 |
| Feb 12, 2025 | 68.34 | 68.34 | 67.76 | 67.84 | 67.84 | -0.13% | 2,363 |
| Feb 11, 2025 | 67.81 | 67.92 | 67.81 | 67.92 | 67.92 | 0.31% | 487 |
| Feb 10, 2025 | 67.87 | 67.89 | 67.67 | 67.71 | 67.71 | -0.27% | 2,612 |
| Feb 7, 2025 | 68.09 | 68.09 | 67.84 | 67.89 | 67.89 | -0.40% | 3,507 |
| Feb 6, 2025 | 68.34 | 68.34 | 68.10 | 68.16 | 68.16 | -0.04% | 990 |
| Feb 5, 2025 | 68.33 | 68.35 | 68.19 | 68.19 | 68.19 | 0.21% | 5,163 |
| Feb 4, 2025 | 68.25 | 68.25 | 67.68 | 68.05 | 68.05 | 1.03% | 21,031 |
| Feb 3, 2025 | 67.91 | 67.91 | 67.18 | 67.36 | 67.36 | -0.51% | 4,309 |
| Jan 31, 2025 | 67.81 | 67.81 | 67.70 | 67.70 | 67.70 | -0.16% | 4,998 |
| Jan 30, 2025 | 68.60 | 68.60 | 67.47 | 67.81 | 67.81 | 0.18% | 3,031 |
| Jan 29, 2025 | 67.83 | 67.83 | 67.68 | 67.69 | 67.69 | -0.25% | 6,634 |
| Jan 28, 2025 | 68.11 | 68.11 | 67.81 | 67.86 | 67.86 | -0.48% | 1,588 |
| Jan 27, 2025 | 68.12 | 68.28 | 68.12 | 68.19 | 68.19 | -0.05% | 1,225 |
| Jan 24, 2025 | 68.15 | 68.36 | 68.15 | 68.22 | 68.22 | 0.77% | 2,591 |
| Jan 23, 2025 | 66.95 | 67.82 | 66.95 | 67.70 | 67.70 | -0.09% | 1,584 |
| Jan 22, 2025 | 67.13 | 67.83 | 67.13 | 67.76 | 67.76 | -0.16% | 1,987 |
| Jan 21, 2025 | 67.89 | 67.89 | 67.87 | 67.87 | 67.87 | 1.28% | 1,001 |
| Jan 17, 2025 | 67.13 | 67.15 | 67.01 | 67.01 | 67.01 | -0.16% | 1,367 |
| Jan 16, 2025 | 67.12 | 67.15 | 67.12 | 67.12 | 67.12 | 0.09% | 758 |