iShares 1-3 Year International Treasury Bond ETF (ISHG)
NASDAQ: ISHG · Real-Time Price · USD
76.14
-0.07 (-0.09%)
Aug 24, 2026, 4:00 PM EDT - Market closed
ISHG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 76.01 | 76.31 | 75.98 | 76.14 | 76.14 | -0.09% | 218,893 |
| Aug 21, 2026 | 76.11 | 76.49 | 76.11 | 76.21 | 76.21 | 0.03% | 326,086 |
| Aug 20, 2026 | 75.83 | 76.25 | 75.83 | 76.19 | 76.19 | 0.08% | 216,996 |
| Aug 19, 2026 | 76.00 | 76.26 | 76.00 | 76.13 | 76.13 | 0.79% | 41,474 |
| Aug 18, 2026 | 74.98 | 75.67 | 74.98 | 75.53 | 75.53 | -0.24% | 16,434 |
| Aug 17, 2026 | 75.66 | 75.85 | 75.61 | 75.71 | 75.71 | 0.11% | 72,953 |
| Aug 14, 2026 | 75.33 | 75.80 | 75.33 | 75.63 | 75.63 | 0.28% | 19,731 |
| Aug 13, 2026 | 75.00 | 75.54 | 75.00 | 75.42 | 75.42 | 0.13% | 15,959 |
| Aug 12, 2026 | 75.16 | 75.62 | 75.16 | 75.33 | 75.33 | -0.16% | 20,591 |
| Aug 11, 2026 | 75.35 | 75.52 | 75.35 | 75.45 | 75.45 | 0.07% | 21,190 |
| Aug 10, 2026 | 75.80 | 75.89 | 75.32 | 75.39 | 75.39 | -0.35% | 26,628 |
| Aug 7, 2026 | 75.28 | 75.71 | 75.28 | 75.66 | 75.66 | 0.53% | 15,586 |
| Aug 6, 2026 | 75.47 | 75.47 | 75.15 | 75.26 | 75.26 | -0.27% | 19,691 |
| Aug 5, 2026 | 75.16 | 75.50 | 75.16 | 75.46 | 75.46 | 0.16% | 10,213 |
| Aug 4, 2026 | 75.01 | 75.40 | 75.01 | 75.34 | 75.34 | 0.33% | 48,866 |
| Aug 3, 2026 | 74.71 | 75.24 | 74.71 | 75.09 | 75.09 | 0.03% | 59,832 |
| Jul 31, 2026 | 74.53 | 75.12 | 74.53 | 75.07 | 75.07 | -0.02% | 38,721 |
| Jul 30, 2026 | 74.50 | 75.18 | 74.50 | 75.09 | 75.09 | 1.00% | 149,646 |
| Jul 29, 2026 | 74.00 | 74.45 | 73.95 | 74.35 | 74.34 | 0.24% | 23,925 |
| Jul 28, 2026 | 74.00 | 74.26 | 73.95 | 74.17 | 74.17 | 0.21% | 37,743 |
| Jul 27, 2026 | 73.78 | 74.06 | 73.78 | 74.01 | 74.01 | 0.09% | 60,101 |
| Jul 24, 2026 | 73.63 | 74.12 | 73.63 | 73.94 | 73.94 | 0.10% | 24,851 |
| Jul 23, 2026 | 73.60 | 73.97 | 73.60 | 73.87 | 73.87 | -0.38% | 42,744 |
| Jul 22, 2026 | 73.91 | 74.32 | 73.91 | 74.15 | 74.15 | -0.01% | 41,390 |
| Jul 21, 2026 | 73.77 | 74.22 | 73.77 | 74.15 | 74.15 | -0.18% | 40,479 |
| Jul 20, 2026 | 74.11 | 74.33 | 74.11 | 74.29 | 74.29 | -0.11% | 496,964 |
| Jul 17, 2026 | 74.40 | 74.47 | 74.28 | 74.37 | 74.37 | -0.03% | 44,999 |
| Jul 16, 2026 | 74.19 | 74.54 | 74.19 | 74.40 | 74.40 | -0.27% | 41,738 |
| Jul 15, 2026 | 74.19 | 74.73 | 74.19 | 74.60 | 74.60 | 0.39% | 27,333 |
| Jul 14, 2026 | 74.39 | 74.49 | 74.16 | 74.31 | 74.31 | 0.48% | 29,563 |
| Jul 13, 2026 | 74.34 | 74.34 | 73.86 | 73.95 | 73.95 | -0.50% | 32,360 |
| Jul 10, 2026 | 74.17 | 74.47 | 74.17 | 74.33 | 74.33 | 0.06% | 19,188 |
| Jul 9, 2026 | 74.35 | 74.38 | 74.23 | 74.28 | 74.28 | 0.16% | 52,183 |
| Jul 8, 2026 | 73.91 | 74.21 | 73.89 | 74.17 | 74.17 | -0.15% | 111,972 |
| Jul 7, 2026 | 74.12 | 74.42 | 74.12 | 74.28 | 74.28 | -0.25% | 22,379 |
| Jul 6, 2026 | 74.30 | 74.50 | 74.23 | 74.46 | 74.46 | 0.08% | 67,549 |
| Jul 2, 2026 | 74.06 | 74.53 | 74.06 | 74.40 | 74.40 | 0.53% | 130,042 |
| Jul 1, 2026 | 74.56 | 74.56 | 74.00 | 74.01 | 74.01 | -0.32% | 62,602 |
| Jun 30, 2026 | 74.25 | 74.29 | 74.10 | 74.25 | 74.25 | -0.01% | 76,788 |
| Jun 29, 2026 | 73.87 | 74.28 | 73.87 | 74.25 | 74.25 | 0.32% | 687,865 |
| Jun 26, 2026 | 74.04 | 74.58 | 73.90 | 74.02 | 74.02 | 0.06% | 357,754 |
| Jun 25, 2026 | 74.09 | 74.09 | 73.88 | 73.97 | 73.97 | 0.20% | 269,176 |
| Jun 24, 2026 | 73.75 | 74.01 | 73.70 | 73.82 | 73.82 | -0.18% | 433,307 |
| Jun 23, 2026 | 73.90 | 74.48 | 73.89 | 73.95 | 73.95 | -0.34% | 78,961 |
| Jun 22, 2026 | 74.65 | 74.65 | 74.14 | 74.21 | 74.21 | -0.24% | 99,566 |
| Jun 18, 2026 | 74.57 | 74.63 | 74.36 | 74.39 | 74.39 | -0.24% | 69,147 |
| Jun 17, 2026 | 75.49 | 75.49 | 74.38 | 74.57 | 74.57 | -1.07% | 78,695 |
| Jun 16, 2026 | 75.27 | 75.49 | 75.25 | 75.38 | 75.38 | 0.15% | 50,512 |
| Jun 15, 2026 | 75.59 | 75.59 | 75.20 | 75.27 | 75.27 | 0.22% | 58,648 |
| Jun 12, 2026 | 75.12 | 75.17 | 74.96 | 75.11 | 75.11 | 0.06% | 96,107 |