Skip to main content

1-3 Year Intl Treas Bond Ishares ETF (NQ: ISHG )

71.69 +0.06 (+0.08%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 104.80 104.80 104.63 104.74 10,270 +0.38(+0.37%)
Nov 27, 2009 104.04 104.36 103.88 104.36 3,328 -0.59(-0.57%)
Nov 25, 2009 104.41 104.95 104.34 104.95 15,873 +1.05(+1.01%)
Nov 24, 2009 103.96 103.99 103.73 103.90 14,858 +0.05(+0.05%)
Nov 23, 2009 103.89 104.13 103.77 103.85 16,408 +0.73(+0.71%)
Nov 20, 2009 103.29 103.29 102.93 103.12 8,400 -0.42(-0.41%)
Nov 19, 2009 103.66 103.66 103.22 103.55 58,274 -0.17(-0.16%)
Nov 18, 2009 103.98 103.98 103.55 103.72 10,729 +0.17(+0.17%)
Nov 17, 2009 103.72 103.78 103.38 103.55 19,034 -0.63(-0.61%)
Nov 16, 2009 103.62 104.19 103.55 104.18 41,541 +0.72(+0.69%)
Nov 13, 2009 102.93 103.50 103.16 103.46 9,079 +0.53(+0.51%)
Nov 12, 2009 103.44 103.44 102.88 102.93 19,983 -0.80(-0.78%)
Nov 11, 2009 104.00 104.07 103.62 103.74 29,960 -0.09(-0.08%)
Nov 10, 2009 103.48 103.91 103.43 103.82 12,996 +0.13(+0.13%)
Nov 09, 2009 104.13 104.13 103.65 103.69 21,228 +0.88(+0.86%)
Nov 06, 2009 103.24 103.24 102.69 102.81 25,324 -0.03(-0.03%)
Nov 05, 2009 103.00 103.07 102.71 102.84 13,469 +0.17(+0.17%)
Nov 04, 2009 102.86 103.00 102.43 102.66 30,007 +0.49(+0.48%)
Nov 03, 2009 102.19 102.38 101.90 102.18 5,846 -0.54(-0.52%)
Nov 02, 2009 102.80 102.93 102.30 102.71 14,266 +0.19(+0.18%)
Oct 30, 2009 102.84 102.84 102.47 102.52 4,493 -0.30(-0.29%)
Oct 29, 2009 102.34 102.86 102.27 102.82 8,700 +0.35(+0.34%)
Oct 28, 2009 102.79 102.85 102.47 102.47 10,871 -0.19(-0.19%)
Oct 27, 2009 102.77 102.77 102.62 102.66 19,212 -0.12(-0.12%)
Oct 26, 2009 103.49 103.54 102.74 102.79 12,889 -0.75(-0.72%)
Oct 23, 2009 103.65 103.65 103.46 103.54 7,494 -0.28(-0.27%)
Oct 22, 2009 103.60 103.96 103.56 103.81 9,724 -0.26(-0.25%)
Oct 21, 2009 103.55 104.07 103.40 104.07 9,797 +0.57(+0.55%)
Oct 20, 2009 103.40 103.88 103.09 103.50 10,028 -0.14(-0.14%)
Oct 19, 2009 103.41 103.64 103.28 103.64 11,637 +0.34(+0.33%)
Oct 16, 2009 103.13 103.44 103.12 103.30 16,608 -0.33(-0.31%)
Oct 15, 2009 103.40 103.78 103.27 103.62 8,194 -0.20(-0.19%)
Oct 14, 2009 103.83 103.92 103.56 103.82 12,846 +0.60(+0.58%)
Oct 13, 2009 103.36 103.36 103.22 103.22 9,165 +0.05(+0.05%)
Oct 12, 2009 103.08 103.17 102.90 103.17 7,574 +0.54(+0.53%)
Oct 09, 2009 102.91 102.91 102.47 102.63 4,914 -0.94(-0.90%)
Oct 08, 2009 103.25 103.73 103.21 103.56 20,399 +0.52(+0.50%)
Oct 07, 2009 102.77 103.05 102.64 103.05 11,176 +0.02(+0.02%)
Oct 06, 2009 102.84 103.28 102.84 103.03 6,009 +0.45(+0.44%)
Oct 05, 2009 101.84 102.58 101.84 102.58 2,960 +0.43(+0.42%)
Oct 02, 2009 102.03 102.20 102.03 102.15 4,103 +0.32(+0.31%)
Oct 01, 2009 102.04 102.04 101.83 101.83 3,984 -0.70(-0.68%)
Sep 30, 2009 102.31 102.60 102.26 102.53 16,975 +0.52(+0.51%)
Sep 29, 2009 101.97 102.04 101.83 102.01 6,464 -0.27(-0.27%)
Sep 28, 2009 102.45 102.58 102.28 102.28 4,283 -0.25(-0.24%)
Sep 25, 2009 102.35 102.64 102.26 102.53 3,698 +0.29(+0.28%)
Sep 24, 2009 102.91 102.91 101.72 102.24 11,066 -0.60(-0.59%)
Sep 23, 2009 102.87 104.83 102.30 102.85 19,320 +0.09(+0.08%)
Sep 22, 2009 103.01 103.01 102.49 102.76 11,828 +0.84(+0.83%)
Sep 21, 2009 101.37 101.92 101.23 101.92 22,484 -0.65(-0.64%)
Sep 18, 2009 102.57 102.57 102.31 102.57 4,196 -0.29(-0.28%)
Sep 17, 2009 102.52 102.86 102.52 102.86 2,995 +0.09(+0.08%)
Sep 16, 2009 102.67 102.77 102.27 102.77 9,826 +0.33(+0.33%)
Sep 15, 2009 101.89 102.44 101.72 102.44 87,474 +0.23(+0.23%)
Sep 14, 2009 102.19 102.39 102.19 102.20 1,472 -0.02(-0.02%)
Sep 11, 2009 101.83 102.42 101.83 102.22 5,819 +0.26(+0.25%)
Sep 10, 2009 101.68 101.97 101.53 101.97 4,505 +0.42(+0.41%)
Sep 09, 2009 101.31 101.88 101.31 101.54 2,332 +0.11(+0.11%)
Sep 08, 2009 101.20 101.43 100.86 101.43 15,600 +1.23(+1.23%)
Sep 04, 2009 99.76 100.19 99.76 100.19 417 +0.38(+0.38%)
Sep 03, 2009 100.00 100.00 99.66 99.81 2,773 -0.21(-0.21%)
Sep 02, 2009 99.86 100.02 99.82 100.02 522 +0.41(+0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.