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 28, 2014 83.51 83.51 83.10 83.25 1,481 -0.34(-0.41%)
Nov 26, 2014 83.63 83.59 83.59 83.59 3,537 -0.11(-0.13%)
Nov 25, 2014 83.70 83.81 83.40 83.70 9,609 +0.50(+0.61%)
Nov 24, 2014 83.23 83.38 83.13 83.19 9,547 +0.02(+0.02%)
Nov 21, 2014 83.33 83.42 82.99 83.17 9,172 -0.46(-0.55%)
Nov 20, 2014 83.67 83.80 83.37 83.63 3,681 +0.14(+0.17%)
Nov 19, 2014 83.67 84.09 83.49 83.49 7,091 -0.44(-0.52%)
Nov 18, 2014 83.77 83.95 83.70 83.93 13,170 +0.29(+0.35%)
Nov 17, 2014 83.77 83.78 83.38 83.63 11,649 -0.47(-0.56%)
Nov 14, 2014 83.45 84.11 83.37 84.11 9,633 +0.28(+0.33%)
Nov 13, 2014 83.72 83.87 83.64 83.83 11,963 +0.16(+0.20%)
Nov 12, 2014 83.69 84.01 83.44 83.66 47,090 -0.20(-0.24%)
Nov 11, 2014 83.39 83.96 83.38 83.87 17,715 +0.37(+0.45%)
Nov 10, 2014 83.60 83.72 83.47 83.49 4,896 -0.23(-0.28%)
Nov 07, 2014 83.41 83.89 83.40 83.72 4,196 +0.36(+0.43%)
Nov 06, 2014 83.67 83.68 83.20 83.37 21,531 -0.65(-0.78%)
Nov 05, 2014 83.90 84.02 83.73 84.02 4,134 -0.36(-0.43%)
Nov 04, 2014 84.14 84.51 84.14 84.38 2,852 +0.45(+0.53%)
Nov 03, 2014 83.51 84.15 83.51 83.93 8,589 -0.60(-0.71%)
Oct 31, 2014 84.56 84.78 84.41 84.53 7,469 -1.04(-1.22%)
Oct 30, 2014 85.42 85.76 85.33 85.57 4,908 -0.13(-0.15%)
Oct 29, 2014 86.24 86.43 85.70 85.70 4,138 -0.47(-0.55%)
Oct 28, 2014 86.28 86.50 86.13 86.17 23,995 -0.10(-0.11%)
Oct 27, 2014 86.13 86.38 86.00 86.27 5,745 +0.27(+0.31%)
Oct 24, 2014 85.98 86.12 85.98 86.00 21,980 +0.01(+0.01%)
Oct 23, 2014 85.97 85.99 85.88 85.99 2,012 -0.11(-0.12%)
Oct 22, 2014 86.30 86.30 86.03 86.09 11,693 -0.47(-0.54%)
Oct 21, 2014 86.71 86.71 86.54 86.56 3,798 -0.35(-0.40%)
Oct 20, 2014 86.64 86.94 86.55 86.92 3,112 +0.37(+0.43%)
Oct 17, 2014 86.81 86.83 86.47 86.55 8,261 -0.26(-0.30%)
Oct 16, 2014 86.72 87.06 86.60 86.81 5,571 -0.05(-0.06%)
Oct 15, 2014 86.91 87.20 86.69 86.85 13,597 +0.80(+0.93%)
Oct 14, 2014 86.24 86.34 85.90 86.06 52,893 -0.46(-0.53%)
Oct 13, 2014 86.42 86.55 86.30 86.52 5,923 +0.43(+0.50%)
Oct 10, 2014 86.21 86.21 85.95 86.08 13,955 -0.32(-0.37%)
Oct 09, 2014 86.46 86.46 86.17 86.40 4,672 -0.14(-0.17%)
Oct 08, 2014 86.18 86.58 85.98 86.55 10,775 +0.35(+0.40%)
Oct 07, 2014 86.04 86.32 86.04 86.20 5,487 +0.18(+0.21%)
Oct 06, 2014 85.36 86.07 85.36 86.02 30,918 +0.93(+1.10%)
Oct 03, 2014 85.20 85.30 85.04 85.08 8,665 -1.24(-1.44%)
Oct 02, 2014 86.12 86.32 85.86 86.32 7,754 +0.44(+0.52%)
Oct 01, 2014 85.64 85.94 85.64 85.88 7,700 +0.09(+0.11%)
Sep 30, 2014 85.64 85.88 85.51 85.79 7,007 -0.24(-0.28%)
Sep 29, 2014 86.02 86.25 85.95 86.03 10,181 -0.05(-0.06%)
Sep 26, 2014 86.23 86.23 86.04 86.08 38,458 -0.39(-0.45%)
Sep 25, 2014 86.50 86.64 86.47 86.47 2,662 -0.31(-0.36%)
Sep 24, 2014 86.89 86.89 86.63 86.78 3,483 -0.15(-0.18%)
Sep 23, 2014 87.14 87.15 86.91 86.93 6,352 -0.15(-0.18%)
Sep 22, 2014 87.00 87.15 86.81 87.09 12,960 +0.01(+0.01%)
Sep 19, 2014 87.77 87.77 86.90 87.08 5,607 -0.40(-0.46%)
Sep 18, 2014 87.22 87.57 87.22 87.48 4,338 +0.34(+0.39%)
Sep 17, 2014 87.77 87.84 87.14 87.14 36,648 -0.78(-0.88%)
Sep 16, 2014 87.63 87.93 87.63 87.92 13,276 +0.35(+0.40%)
Sep 15, 2014 87.57 87.77 87.53 87.57 35,754 -0.02(-0.02%)
Sep 12, 2014 87.56 87.75 87.54 87.59 24,090 -0.16(-0.19%)
Sep 11, 2014 87.76 87.98 87.66 87.75 4,412 -0.19(-0.22%)
Sep 10, 2014 87.88 87.95 87.74 87.94 12,850 -0.24(-0.27%)
Sep 09, 2014 87.87 88.18 87.86 88.18 36,150 +0.06(+0.07%)
Sep 08, 2014 88.45 88.45 87.92 88.12 23,205 -0.52(-0.59%)
Sep 05, 2014 88.59 88.68 88.44 88.64 7,305 +0.04(+0.04%)
Sep 04, 2014 89.01 89.01 88.53 88.61 13,190 -0.64(-0.72%)
Sep 03, 2014 89.15 89.41 89.13 89.25 5,587 -0.05(-0.05%)
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.