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 (%)
May 31, 2018 80.07 80.38 80.07 80.26 2,172 +0.33(+0.42%)
May 30, 2018 79.95 79.96 79.88 79.92 1,811 +0.65(+0.82%)
May 29, 2018 79.52 79.53 79.27 79.27 1,152 -0.80(-1.00%)
May 25, 2018 80.07 80.07 80.07 0 -0.29(-0.36%)
May 24, 2018 80.49 80.50 80.35 80.36 5,318 +0.03(+0.04%)
May 23, 2018 80.16 80.33 79.92 80.33 1,390 -0.04(-0.05%)
May 22, 2018 80.54 80.54 80.35 80.37 20,992 +0.02(+0.02%)
May 21, 2018 80.29 80.41 80.28 80.35 4,313 +0.05(+0.06%)
May 18, 2018 80.13 80.31 80.07 80.30 7,131 -0.16(-0.20%)
May 17, 2018 80.43 80.46 80.39 80.46 1,274 -0.10(-0.13%)
May 16, 2018 80.59 80.67 80.57 80.57 2,408 -0.19(-0.24%)
May 15, 2018 80.87 80.97 80.76 80.76 4,792 -0.57(-0.70%)
May 14, 2018 81.51 81.61 81.33 81.33 4,938 -0.16(-0.20%)
May 11, 2018 81.50 81.50 81.37 81.49 3,145 +0.17(+0.21%)
May 10, 2018 81.29 81.32 80.99 81.32 13,591 +0.24(+0.30%)
May 09, 2018 81.01 81.08 81.01 81.08 1,675 +0.16(+0.20%)
May 08, 2018 80.92 80.92 80.92 80.92 251 -0.64(-0.78%)
May 07, 2018 81.30 81.61 81.27 81.56 5,019 +0.08(+0.10%)
May 04, 2018 81.48 81.48 81.48 81.48 313 -0.21(-0.25%)
May 03, 2018 81.38 81.68 81.32 81.68 2,542 +0.56(+0.69%)
May 02, 2018 81.25 81.49 81.06 81.13 33,177 -0.29(-0.36%)
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.