iShares 1-3 Year International Treasury Bond ETF (ISHG)
NASDAQ: ISHG · Real-Time Price · USD
75.45
+0.29 (0.38%)
At close: May 18, 2026, 4:00 PM EDT
75.47
+0.02 (0.03%)
After-hours: May 18, 2026, 4:15 PM EDT
ISHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 75.49 | 75.49 | 75.31 | 75.47 | 75.47 | 0.41% | 28,593 |
| May 15, 2026 | 75.49 | 75.49 | 75.07 | 75.16 | 75.16 | -0.56% | 33,871 |
| May 14, 2026 | 75.76 | 75.76 | 75.53 | 75.58 | 75.58 | -0.28% | 20,945 |
| May 13, 2026 | 76.29 | 76.29 | 75.68 | 75.80 | 75.80 | -0.19% | 65,735 |
| May 12, 2026 | 76.37 | 76.37 | 75.74 | 75.94 | 75.94 | -0.43% | 41,577 |
| May 11, 2026 | 76.38 | 76.38 | 76.22 | 76.27 | 76.27 | -0.20% | 88,730 |
| May 8, 2026 | 76.59 | 76.59 | 76.09 | 76.42 | 76.42 | 0.29% | 76,669 |
| May 7, 2026 | 76.59 | 76.59 | 75.90 | 76.20 | 76.20 | -0.21% | 48,051 |
| May 6, 2026 | 76.19 | 76.48 | 76.19 | 76.36 | 76.36 | 0.73% | 40,654 |
| May 5, 2026 | 75.51 | 75.88 | 75.42 | 75.81 | 75.81 | 0.14% | 33,065 |
| May 4, 2026 | 75.81 | 75.94 | 75.58 | 75.70 | 75.70 | -0.38% | 40,527 |
| May 1, 2026 | 76.06 | 76.34 | 75.95 | 75.99 | 75.99 | -0.03% | 42,066 |
| Apr 30, 2026 | 75.49 | 76.06 | 75.49 | 76.01 | 76.01 | 1.04% | 80,912 |
| Apr 29, 2026 | 75.80 | 75.80 | 75.16 | 75.23 | 75.23 | -0.44% | 2,091,036 |
| Apr 28, 2026 | 75.72 | 75.72 | 75.48 | 75.56 | 75.56 | -0.20% | 61,120 |
| Apr 27, 2026 | 75.78 | 75.94 | 75.66 | 75.72 | 75.71 | -0.01% | 38,278 |
| Apr 24, 2026 | 75.21 | 75.74 | 75.21 | 75.72 | 75.72 | 0.37% | 16,638 |
| Apr 23, 2026 | 75.63 | 75.71 | 75.32 | 75.44 | 75.44 | -0.23% | 51,838 |
| Apr 22, 2026 | 75.73 | 75.85 | 75.57 | 75.62 | 75.62 | -0.03% | 23,626 |
| Apr 21, 2026 | 75.83 | 75.99 | 75.57 | 75.64 | 75.64 | -0.68% | 27,141 |
| Apr 20, 2026 | 76.12 | 76.21 | 76.03 | 76.16 | 76.15 | 0.05% | 27,566 |
| Apr 17, 2026 | 76.46 | 76.50 | 76.08 | 76.12 | 76.12 | 0.25% | 26,953 |
| Apr 16, 2026 | 75.81 | 76.07 | 75.81 | 75.93 | 75.93 | -0.07% | 86,721 |
| Apr 15, 2026 | 75.45 | 76.04 | 75.45 | 75.98 | 75.98 | 0.08% | 33,960 |
| Apr 14, 2026 | 75.89 | 76.02 | 75.85 | 75.92 | 75.92 | 0.44% | 48,343 |
| Apr 13, 2026 | 75.10 | 75.62 | 74.63 | 75.59 | 75.59 | 0.32% | 61,017 |
| Apr 10, 2026 | 75.50 | 75.54 | 75.30 | 75.35 | 75.35 | -0.01% | 139,270 |
| Apr 9, 2026 | 74.71 | 75.52 | 74.71 | 75.36 | 75.36 | 0.24% | 64,623 |
| Apr 8, 2026 | 75.00 | 75.38 | 75.00 | 75.18 | 75.18 | 0.99% | 50,846 |
| Apr 7, 2026 | 73.80 | 74.47 | 73.75 | 74.44 | 74.44 | 0.40% | 44,096 |
| Apr 6, 2026 | 73.75 | 74.36 | 73.75 | 74.15 | 74.15 | 0.03% | 46,537 |
| 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 |