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 28, 2017 75.35 75.38 75.12 75.23 7,139 -0.05(-0.06%)
Feb 27, 2017 75.40 75.52 74.98 75.28 4,387 -0.02(-0.03%)
Feb 24, 2017 75.33 75.33 75.30 75.30 1,966 +0.08(+0.11%)
Feb 23, 2017 75.11 75.22 75.11 75.22 2,228 +0.36(+0.48%)
Feb 22, 2017 74.81 74.99 74.53 74.86 3,466 +0.09(+0.12%)
Feb 21, 2017 74.75 74.97 74.72 74.77 2,940 -0.47(-0.62%)
Feb 17, 2017 75.24 75.24 75.24 0 -0.15(-0.20%)
Feb 16, 2017 75.07 75.39 75.07 75.39 1,074 +0.72(+0.97%)
Feb 15, 2017 74.89 74.89 74.67 74.67 850 -0.24(-0.32%)
Feb 14, 2017 74.78 75.00 74.44 74.91 3,097 +0.26(+0.34%)
Feb 13, 2017 75.26 75.26 74.65 74.65 786 -0.41(-0.55%)
Feb 10, 2017 75.05 75.12 75.05 75.07 2,378 -0.34(-0.45%)
Feb 09, 2017 75.40 75.40 75.40 75.40 309 -0.09(-0.12%)
Feb 08, 2017 75.70 75.73 75.49 75.49 2,328 -0.10(-0.13%)
Feb 07, 2017 75.59 75.59 75.59 75.59 315 -0.03(-0.03%)
Feb 06, 2017 75.73 75.84 75.45 75.62 5,080 -0.11(-0.14%)
Feb 03, 2017 75.65 76.10 75.55 75.72 13,813 +0.06(+0.08%)
Feb 02, 2017 75.75 76.03 75.67 75.67 3,991 -0.13(-0.18%)
Feb 01, 2017 75.83 75.83 75.37 75.80 5,885 -0.03(-0.04%)
Jan 31, 2017 75.70 76.00 75.70 75.83 2,550 +0.63(+0.84%)
Jan 30, 2017 75.16 75.36 75.15 75.20 25,487 +0.13(+0.17%)
Jan 27, 2017 75.20 75.20 74.98 75.08 7,065 -0.11(-0.14%)
Jan 26, 2017 75.24 77.58 75.04 75.18 4,499 -0.37(-0.48%)
Jan 25, 2017 75.47 75.55 75.47 75.55 724 -0.03(-0.04%)
Jan 24, 2017 75.48 75.82 75.39 75.58 1,615 +0.08(+0.10%)
Jan 23, 2017 74.56 75.54 74.56 75.50 17,996 +0.86(+1.15%)
Jan 20, 2017 74.71 74.93 74.59 74.64 3,087 -0.24(-0.32%)
Jan 19, 2017 74.83 74.88 74.59 74.88 1,287 -0.40(-0.53%)
Jan 18, 2017 75.39 75.41 75.07 75.28 3,809 +0.03(+0.04%)
Jan 17, 2017 74.91 75.47 74.91 75.25 3,523 +0.31(+0.41%)
Jan 13, 2017 74.94 74.94 74.94 0 +0.28(+0.37%)
Jan 12, 2017 74.27 75.04 74.27 74.66 3,578 +0.21(+0.28%)
Jan 11, 2017 74.35 74.57 73.56 74.45 7,767 -0.01(-0.01%)
Jan 10, 2017 74.21 74.46 73.90 74.46 6,401 +0.21(+0.29%)
Jan 09, 2017 73.99 74.25 73.96 74.25 5,776 +0.26(+0.35%)
Jan 06, 2017 74.45 74.45 73.97 73.99 2,603 -0.55(-0.74%)
Jan 05, 2017 74.07 74.54 73.93 74.54 2,972 +0.80(+1.08%)
Jan 04, 2017 73.21 73.74 73.21 73.74 6,552 +0.41(+0.56%)
Jan 03, 2017 73.25 73.32 72.59 73.32 34,088 -0.14(-0.18%)
Dec 30, 2016 73.46 73.46 73.46 0 +0.06(+0.08%)
Dec 29, 2016 72.96 73.77 72.96 73.40 23,619 +0.20(+0.28%)
Dec 28, 2016 73.14 73.21 72.95 73.20 26,745 -0.21(-0.28%)
Dec 27, 2016 73.53 73.53 73.33 73.41 2,902 +0.08(+0.11%)
Dec 23, 2016 73.33 73.33 73.33 0 -0.06(-0.08%)
Dec 22, 2016 73.43 73.43 73.26 73.39 2,090 +0.09(+0.13%)
Dec 21, 2016 73.35 73.48 73.30 73.30 2,617 +0.00(+0.00%)
Dec 20, 2016 73.22 73.33 73.05 73.29 15,703 +0.13(+0.17%)
Dec 19, 2016 73.44 73.65 73.15 73.17 16,254 -0.08(-0.11%)
Dec 16, 2016 73.19 73.50 73.19 73.25 4,495 -0.03(-0.04%)
Dec 15, 2016 73.54 73.54 73.04 73.28 1,227 -0.88(-1.19%)
Dec 14, 2016 74.93 75.21 73.95 74.16 4,072 -0.60(-0.80%)
Dec 13, 2016 74.93 74.93 74.74 74.75 2,264 -0.19(-0.26%)
Dec 12, 2016 74.75 74.95 74.75 74.95 755 +0.69(+0.93%)
Dec 09, 2016 74.64 74.64 74.09 74.26 14,508 -0.71(-0.94%)
Dec 08, 2016 74.74 74.96 74.53 74.96 6,612 -0.89(-1.18%)
Dec 07, 2016 75.45 75.85 75.45 75.85 1,944 +0.86(+1.15%)
Dec 06, 2016 75.38 75.38 75.00 75.00 3,412 -0.57(-0.76%)
Dec 05, 2016 75.50 75.57 75.11 75.57 1,859 +0.26(+0.35%)
Dec 02, 2016 74.95 75.49 74.95 75.31 14,972 +0.52(+0.69%)
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.