Skip to main content

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

69.68 -0.09 (-0.13%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 97.26 97.87 97.26 97.86 4,333 +0.38(+0.39%)
Feb 25, 2010 97.19 97.49 96.79 97.47 26,944 +0.50(+0.51%)
Feb 24, 2010 97.07 97.38 96.97 96.97 37,578 +0.18(+0.19%)
Feb 23, 2010 96.83 97.06 96.78 96.79 20,149 -0.01(-0.01%)
Feb 22, 2010 96.88 97.04 96.71 96.80 31,979 -0.07(-0.07%)
Feb 19, 2010 96.62 96.87 96.05 96.87 38,163 -0.17(-0.17%)
Feb 18, 2010 97.30 97.30 96.73 97.04 16,890 -0.23(-0.24%)
Feb 17, 2010 97.42 97.72 96.97 97.27 11,855 -0.85(-0.87%)
Feb 16, 2010 97.26 98.12 97.19 98.12 7,902 +0.64(+0.66%)
Feb 12, 2010 97.16 97.48 97.48 97.48 7,204 -0.19(-0.20%)
Feb 11, 2010 97.50 97.90 97.22 97.67 5,483 -0.23(-0.23%)
Feb 10, 2010 97.94 97.96 97.68 97.90 3,018 -0.02(-0.02%)
Feb 09, 2010 97.84 97.98 97.36 97.92 9,676 +0.76(+0.78%)
Feb 08, 2010 97.15 97.57 97.15 97.16 2,961 +0.18(+0.19%)
Feb 05, 2010 97.64 97.64 96.80 96.98 26,183 -0.79(-0.81%)
Feb 04, 2010 97.96 97.96 97.37 97.77 23,039 -0.21(-0.22%)
Feb 03, 2010 98.45 98.45 97.97 97.98 25,364 -0.80(-0.81%)
Feb 02, 2010 98.71 98.85 98.55 98.78 66,408 +0.48(+0.49%)
Feb 01, 2010 98.59 98.59 98.14 98.31 10,098 +0.00(+0.00%)
Jan 29, 2010 98.59 98.59 98.08 98.31 16,170 -0.54(-0.54%)
Jan 28, 2010 99.12 99.12 98.74 98.84 12,090 -0.34(-0.35%)
Jan 27, 2010 99.68 99.90 99.19 99.19 44,688 -0.42(-0.42%)
Jan 26, 2010 99.68 99.78 99.35 99.61 5,935 +0.11(+0.12%)
Jan 25, 2010 99.47 99.89 99.47 99.49 14,224 -0.39(-0.39%)
Jan 22, 2010 99.87 99.89 99.87 99.89 3,426 +0.18(+0.18%)
Jan 21, 2010 99.39 99.70 98.92 99.70 6,564 +0.26(+0.26%)
Jan 20, 2010 99.76 99.76 99.30 99.45 5,289 -0.85(-0.85%)
Jan 19, 2010 100.59 100.59 100.30 100.30 4,152 -0.50(-0.50%)
Jan 15, 2010 100.87 100.80 100.80 100.80 10,755 -0.68(-0.67%)
Jan 14, 2010 101.32 101.47 101.21 101.47 14,808 +0.19(+0.19%)
Jan 13, 2010 101.35 101.35 101.20 101.28 12,571 +0.19(+0.19%)
Jan 12, 2010 101.24 101.48 100.92 101.09 7,509 +0.01(+0.01%)
Jan 11, 2010 100.65 101.22 100.65 101.08 24,296 +0.61(+0.61%)
Jan 08, 2010 100.12 100.47 99.85 100.47 9,099 +0.73(+0.73%)
Jan 07, 2010 99.83 99.83 99.63 99.74 44,801 -0.62(-0.62%)
Jan 06, 2010 100.31 100.46 99.92 100.36 9,746 +0.09(+0.09%)
Jan 05, 2010 100.69 100.69 100.03 100.27 13,061 +0.06(+0.06%)
Jan 04, 2010 100.17 100.43 99.93 100.21 28,546 +0.51(+0.51%)
Dec 31, 2009 100.19 99.70 99.70 99.70 10,964 +0.16(+0.16%)
Dec 30, 2009 99.48 99.84 99.24 99.54 9,277 -0.47(-0.47%)
Dec 29, 2009 100.70 100.70 99.89 100.01 9,349 -0.30(-0.29%)
Dec 28, 2009 100.66 100.66 100.17 100.31 2,524 +0.30(+0.29%)
Dec 24, 2009 100.23 100.23 100.01 100.01 772 -0.19(-0.19%)
Dec 23, 2009 99.89 100.21 99.89 100.20 8,475 +0.56(+0.56%)
Dec 22, 2009 100.11 100.11 99.23 99.64 8,543 -0.11(-0.11%)
Dec 21, 2009 100.59 100.59 99.60 99.75 11,376 -0.42(-0.41%)
Dec 18, 2009 100.62 100.62 100.08 100.16 7,244 -0.19(-0.19%)
Dec 17, 2009 100.86 100.86 100.29 100.36 9,082 -1.19(-1.17%)
Dec 16, 2009 101.42 101.80 101.18 101.54 9,540 +0.28(+0.27%)
Dec 15, 2009 101.78 101.78 101.14 101.27 8,543 -1.09(-1.07%)
Dec 14, 2009 102.12 102.39 102.12 102.36 7,957 +0.43(+0.42%)
Dec 11, 2009 102.10 102.19 101.71 101.92 4,687 -0.79(-0.77%)
Dec 10, 2009 103.12 103.12 102.69 102.71 9,134 -0.21(-0.20%)
Dec 09, 2009 102.75 102.98 102.69 102.92 14,074 +0.17(+0.17%)
Dec 08, 2009 103.28 103.28 102.58 102.75 35,908 -0.35(-0.34%)
Dec 07, 2009 102.83 103.31 102.59 103.10 22,024 +0.63(+0.62%)
Dec 04, 2009 103.87 103.87 102.33 102.47 30,568 -2.25(-2.15%)
Dec 03, 2009 104.73 104.73 104.57 104.72 12,278 -0.09(-0.08%)
Dec 02, 2009 105.24 105.24 104.70 104.81 18,343 -0.39(-0.37%)
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.