Skip to main content

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

69.75 +0.07 (+0.10%)
Official Closing Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 76.09 76.09 75.97 76.03 1,863 -0.17(-0.23%)
Mar 30, 2020 76.44 76.44 76.20 76.20 579 -0.63(-0.82%)
Mar 27, 2020 75.89 76.95 75.72 76.83 2,435 +0.76(+1.00%)
Mar 26, 2020 75.09 76.13 75.09 76.07 2,927 +1.34(+1.79%)
Mar 25, 2020 74.24 74.81 74.24 74.73 6,341 +0.73(+0.99%)
Mar 24, 2020 74.09 74.20 73.59 74.00 17,406 +0.44(+0.60%)
Mar 23, 2020 74.06 74.06 73.42 73.56 3,510 +0.09(+0.12%)
Mar 20, 2020 73.67 73.91 73.47 73.47 3,957 -0.39(-0.53%)
Mar 19, 2020 72.86 74.00 72.86 73.86 30,473 -0.56(-0.75%)
Mar 18, 2020 74.94 75.42 74.10 74.42 8,779 -1.38(-1.82%)
Mar 17, 2020 75.58 75.80 72.32 75.80 2,050 -1.08(-1.41%)
Mar 16, 2020 75.59 77.17 75.59 76.89 6,216 +0.28(+0.36%)
Mar 13, 2020 76.43 76.88 76.33 76.61 4,769 -0.88(-1.14%)
Mar 12, 2020 74.34 77.64 74.34 77.49 8,547 -0.85(-1.09%)
Mar 11, 2020 78.69 78.69 78.25 78.35 3,601 -0.19(-0.24%)
Mar 10, 2020 78.61 78.99 78.53 78.53 4,061 -1.10(-1.39%)
Mar 09, 2020 79.67 80.16 79.61 79.64 5,798 +0.82(+1.04%)
Mar 06, 2020 78.82 79.08 78.79 78.81 913 +0.60(+0.76%)
Mar 05, 2020 78.11 78.26 77.87 78.22 2,375 +0.44(+0.57%)
Mar 04, 2020 77.79 77.79 77.70 77.77 688 +0.03(+0.04%)
Mar 03, 2020 77.23 77.97 77.23 77.74 4,000 +0.35(+0.45%)
Mar 02, 2020 77.63 77.72 77.35 77.40 3,539 +0.30(+0.38%)
Feb 28, 2020 76.47 77.10 76.47 77.10 3,349 +0.66(+0.86%)
Feb 27, 2020 76.44 76.44 76.44 76.44 533 +0.42(+0.55%)
Feb 26, 2020 75.93 76.03 75.93 76.03 2,034 -0.05(-0.06%)
Feb 25, 2020 76.14 76.14 76.02 76.07 485 +0.21(+0.27%)
Feb 24, 2020 75.71 75.89 75.64 75.87 1,471 +0.15(+0.19%)
Feb 21, 2020 75.75 75.75 75.70 75.72 2,638 -0.13(-0.18%)
Feb 20, 2020 75.85 75.85 75.85 75.85 971 -0.05(-0.07%)
Feb 19, 2020 75.90 75.90 75.90 190 +0.00(+0.00%)
Feb 18, 2020 76.08 76.08 75.86 75.90 2,757 -0.18(-0.24%)
Feb 14, 2020 76.17 76.17 75.99 76.08 2,232 -0.02(-0.03%)
Feb 13, 2020 76.46 76.46 76.10 76.10 1,027 -0.12(-0.16%)
Feb 12, 2020 76.17 76.23 76.17 76.23 882 -0.17(-0.23%)
Feb 11, 2020 76.40 76.43 76.36 76.40 2,332 -0.05(-0.07%)
Feb 10, 2020 76.46 76.46 76.46 139 +0.00(+0.00%)
Feb 07, 2020 76.46 76.46 76.46 76.46 405 -0.11(-0.14%)
Feb 06, 2020 76.56 76.56 76.56 76.56 507 -0.20(-0.26%)
Feb 05, 2020 76.97 76.97 76.64 76.76 2,605 -0.40(-0.52%)
Feb 04, 2020 77.09 77.16 77.09 77.16 513 +0.02(+0.03%)
Feb 03, 2020 77.33 77.33 77.03 77.14 2,417 -0.14(-0.18%)
Jan 31, 2020 77.22 77.28 77.22 77.28 1,014 +0.33(+0.43%)
Jan 30, 2020 76.95 76.95 76.95 151 +0.00(+0.00%)
Jan 29, 2020 77.20 77.20 76.84 76.95 2,211 +0.10(+0.13%)
Jan 28, 2020 76.86 76.86 76.85 76.85 689 -0.14(-0.19%)
Jan 27, 2020 76.98 77.03 76.95 76.99 10,561 +0.00(+0.01%)
Jan 24, 2020 76.96 77.03 76.94 76.99 2,029 -0.10(-0.13%)
Jan 23, 2020 77.26 77.26 77.09 77.09 1,330 -0.17(-0.22%)
Jan 22, 2020 77.26 77.26 77.26 77.26 307 -0.03(-0.04%)
Jan 21, 2020 76.94 77.34 76.94 77.29 12,678 +0.04(+0.05%)
Jan 17, 2020 77.38 77.38 77.25 231 -0.12(-0.16%)
Jan 16, 2020 77.38 77.38 77.38 79 +0.00(+0.00%)
Jan 15, 2020 77.43 77.48 77.38 77.38 5,840 -0.04(-0.05%)
Jan 14, 2020 77.39 77.41 77.36 77.41 13,797 +0.07(+0.10%)
Jan 13, 2020 77.34 77.44 77.34 77.34 2,918 -0.12(-0.16%)
Jan 10, 2020 77.42 77.52 77.42 77.46 1,420 +0.16(+0.20%)
Jan 09, 2020 77.32 77.32 77.31 77.31 416 -0.43(-0.55%)
Jan 08, 2020 77.73 77.73 77.73 13 +0.00(+0.00%)
Jan 07, 2020 77.72 77.74 77.72 77.73 983 -0.21(-0.27%)
Jan 06, 2020 78.11 78.11 77.91 77.95 5,263 +0.03(+0.04%)
Jan 03, 2020 77.99 77.99 77.92 77.92 608 +0.01(+0.01%)
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.