iShares 1-3 Year International Treasury Bond ETF (ISHG)
NASDAQ: ISHG · Real-Time Price · USD
73.88
+0.07 (0.09%)
May 5, 2025, 12:42 PM EDT - Market open
ISHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 73.81 | 74.31 | 73.62 | 73.81 | 73.81 | 0.30% | 78,527 |
| May 1, 2025 | 74.21 | 74.21 | 73.45 | 73.59 | 73.59 | -0.61% | 198,151 |
| Apr 30, 2025 | 74.38 | 74.38 | 73.92 | 74.04 | 74.04 | -0.24% | 158,587 |
| Apr 29, 2025 | 74.85 | 74.85 | 74.10 | 74.22 | 74.22 | -0.31% | 190,300 |
| Apr 28, 2025 | 74.27 | 74.53 | 73.99 | 74.45 | 74.45 | 0.65% | 144,383 |
| Apr 25, 2025 | 73.88 | 74.18 | 73.80 | 73.97 | 73.97 | -0.31% | 144,282 |
| Apr 24, 2025 | 73.55 | 74.25 | 73.55 | 74.20 | 74.20 | 0.69% | 247,883 |
| Apr 23, 2025 | 74.12 | 74.81 | 73.53 | 73.69 | 73.69 | -0.85% | 338,726 |
| Apr 22, 2025 | 75.08 | 75.08 | 74.30 | 74.32 | 74.32 | -0.91% | 347,809 |
| Apr 21, 2025 | 75.25 | 75.43 | 74.57 | 75.00 | 75.00 | 1.21% | 1,041,793 |
| Apr 17, 2025 | 73.90 | 74.51 | 73.75 | 74.10 | 74.10 | -0.01% | 206,218 |
| Apr 16, 2025 | 73.97 | 74.55 | 73.70 | 74.11 | 74.11 | 0.84% | 198,831 |
| Apr 15, 2025 | 74.17 | 74.17 | 73.28 | 73.49 | 73.49 | -0.47% | 87,732 |
| Apr 14, 2025 | 73.87 | 74.21 | 73.22 | 73.84 | 73.84 | 0.24% | 131,864 |
| Apr 11, 2025 | 73.69 | 74.27 | 73.20 | 73.66 | 73.66 | 1.22% | 209,259 |
| Apr 10, 2025 | 71.98 | 73.26 | 71.88 | 72.77 | 72.77 | 2.29% | 71,851 |
| Apr 9, 2025 | 71.76 | 72.18 | 71.14 | 71.14 | 71.14 | 0.08% | 134,385 |
| Apr 8, 2025 | 71.00 | 71.33 | 70.92 | 71.08 | 71.08 | 0.15% | 93,930 |
| Apr 7, 2025 | 71.72 | 71.72 | 70.91 | 70.97 | 70.97 | -0.58% | 39,027 |
| Apr 4, 2025 | 72.17 | 72.17 | 71.13 | 71.39 | 71.39 | -0.69% | 170,282 |
| Apr 3, 2025 | 72.21 | 72.34 | 71.78 | 71.88 | 71.88 | 1.71% | 64,553 |
| Apr 2, 2025 | 70.62 | 70.69 | 70.57 | 70.67 | 70.67 | 0.50% | 6,275 |
| Apr 1, 2025 | 70.37 | 70.46 | 70.06 | 70.32 | 70.32 | -0.09% | 10,239 |
| Mar 31, 2025 | 70.02 | 70.59 | 70.02 | 70.38 | 70.38 | -0.24% | 13,021 |
| 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 |