Skip to main content

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

69.75 +0.00 (+0.01%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 68.33 68.33 68.16 68.16 1,202 -0.17(-0.25%)
Feb 27, 2023 68.25 68.37 68.24 68.33 2,719 +0.35(+0.52%)
Feb 24, 2023 67.98 68.08 67.97 67.97 20,309 -0.56(-0.82%)
Feb 23, 2023 68.57 68.60 68.53 68.53 3,988 -0.07(-0.10%)
Feb 22, 2023 68.62 68.67 68.51 68.60 486 -0.07(-0.10%)
Feb 21, 2023 68.74 68.88 68.67 68.67 3,188 -0.49(-0.71%)
Feb 17, 2023 68.93 69.16 68.92 69.16 454 +0.00(+0.00%)
Feb 16, 2023 69.09 69.25 69.07 69.16 3,789 -0.03(-0.04%)
Feb 15, 2023 69.15 69.20 69.11 69.19 1,551 -0.48(-0.69%)
Feb 14, 2023 69.57 69.68 69.56 69.67 2,255 +0.03(+0.04%)
Feb 13, 2023 69.41 69.71 69.41 69.64 5,376 +0.14(+0.21%)
Feb 10, 2023 69.62 69.62 69.45 69.50 1,726 -0.33(-0.48%)
Feb 09, 2023 69.95 69.95 69.79 69.83 2,442 +0.14(+0.20%)
Feb 08, 2023 69.69 69.69 69.69 69.69 149 -0.07(-0.10%)
Feb 07, 2023 69.32 69.76 69.32 69.76 6,766 +0.03(+0.04%)
Feb 06, 2023 69.82 69.82 69.64 69.73 2,170 -0.52(-0.74%)
Feb 03, 2023 70.69 70.78 70.25 70.25 13,795 -1.03(-1.44%)
Feb 02, 2023 71.30 71.34 71.28 71.28 20,396 -0.19(-0.27%)
Feb 01, 2023 70.98 71.47 70.88 71.47 6,728 +0.71(+1.00%)
Jan 31, 2023 70.76 70.76 70.76 70.76 196 +0.13(+0.18%)
Jan 30, 2023 70.67 70.67 70.63 70.63 531 -0.23(-0.32%)
Jan 27, 2023 70.92 70.95 70.81 70.86 4,962 -0.11(-0.15%)
Jan 26, 2023 71.00 71.04 70.81 70.97 18,793 -0.22(-0.31%)
Jan 25, 2023 71.05 71.19 71.04 71.19 758 +0.16(+0.22%)
Jan 24, 2023 70.70 71.03 70.70 71.03 4,821 +0.25(+0.35%)
Jan 23, 2023 70.84 70.84 70.78 70.78 2,162 -0.06(-0.09%)
Jan 20, 2023 70.55 70.88 70.55 70.84 1,896 +0.02(+0.04%)
Jan 19, 2023 70.66 70.82 70.65 70.82 1,178 +0.15(+0.21%)
Jan 18, 2023 71.10 71.10 70.63 70.67 11,600 +0.02(+0.03%)
Jan 17, 2023 70.77 70.77 70.58 70.65 6,578 -0.00(-0.01%)
Jan 13, 2023 70.42 70.72 70.42 70.65 3,228 -0.07(-0.11%)
Jan 12, 2023 70.43 70.79 70.06 70.73 2,519 +0.77(+1.10%)
Jan 11, 2023 69.91 69.96 69.86 69.96 6,743 +0.21(+0.30%)
Jan 10, 2023 69.77 69.77 69.75 69.75 1,064 -0.12(-0.17%)
Jan 09, 2023 69.87 69.96 69.87 69.87 1,334 +0.55(+0.79%)
Jan 06, 2023 69.32 69.32 69.32 69.32 211 +0.81(+1.18%)
Jan 05, 2023 68.63 68.63 68.51 68.51 38,964 -0.54(-0.79%)
Jan 04, 2023 69.16 69.16 69.06 69.06 1,044 +0.40(+0.59%)
Jan 03, 2023 68.95 68.95 68.64 68.65 2,043 -0.81(-1.16%)
Dec 30, 2022 69.26 69.46 69.24 69.46 3,572 +0.26(+0.37%)
Dec 29, 2022 69.09 69.25 69.05 69.20 7,776 +0.49(+0.71%)
Dec 28, 2022 68.98 69.00 68.68 68.71 8,515 -0.27(-0.39%)
Dec 27, 2022 68.92 69.01 68.92 68.98 2,169 +0.05(+0.08%)
Dec 23, 2022 68.92 68.96 68.92 68.93 1,880 -0.04(-0.05%)
Dec 22, 2022 68.88 68.96 68.77 68.96 5,909 -0.08(-0.12%)
Dec 21, 2022 69.10 69.19 69.04 69.04 1,278 -0.12(-0.17%)
Dec 20, 2022 69.13 69.23 69.11 69.16 1,519 +0.29(+0.42%)
Dec 19, 2022 68.86 68.87 68.80 68.87 12,765 +0.10(+0.15%)
Dec 16, 2022 68.86 68.92 68.73 68.77 11,006 -0.25(-0.36%)
Dec 15, 2022 69.11 69.11 68.80 69.02 1,343 -0.67(-0.96%)
Dec 14, 2022 69.41 69.78 69.41 69.69 22,654 +0.10(+0.14%)
Dec 13, 2022 69.61 69.80 69.53 69.59 5,281 +0.85(+1.23%)
Dec 12, 2022 68.93 69.01 68.66 68.74 2,148 -0.10(-0.14%)
Dec 09, 2022 68.95 69.08 68.84 68.84 3,522 -0.11(-0.16%)
Dec 08, 2022 68.75 69.08 68.75 68.95 22,051 +0.09(+0.13%)
Dec 07, 2022 68.90 68.93 68.86 68.86 1,807 +0.23(+0.33%)
Dec 06, 2022 68.81 68.90 68.53 68.63 3,620 -0.07(-0.10%)
Dec 05, 2022 69.14 69.15 68.69 68.70 1,959 -0.61(-0.87%)
Dec 02, 2022 68.96 69.32 68.96 69.31 7,792 +0.07(+0.11%)
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.