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 (%)
Jun 30, 2009 98.35 98.37 98.03 98.21 6,100 -0.22(-0.22%)
Jun 29, 2009 98.48 98.48 98.16 98.43 1,096 -0.25(-0.26%)
Jun 26, 2009 98.65 98.80 98.09 98.68 1,863 +0.69(+0.71%)
Jun 25, 2009 97.49 98.09 97.49 97.99 7,009 +0.77(+0.79%)
Jun 24, 2009 98.47 99.58 97.22 97.22 7,390 -1.44(-1.46%)
Jun 23, 2009 98.08 98.66 97.92 98.66 1,253 +1.36(+1.40%)
Jun 22, 2009 97.30 97.30 97.30 97.30 104 -0.57(-0.58%)
Jun 19, 2009 97.48 97.86 97.48 97.86 1,253 +0.52(+0.53%)
Jun 18, 2009 97.79 97.83 97.35 97.35 861 -0.63(-0.65%)
Jun 17, 2009 97.16 97.98 97.36 97.98 3,532 +0.82(+0.85%)
Jun 16, 2009 97.18 97.44 97.16 97.16 2,897 +1.13(+1.17%)
Jun 15, 2009 96.84 96.84 96.03 96.03 2,036 -1.35(-1.38%)
Jun 12, 2009 97.33 97.60 97.23 97.38 82,104 -0.83(-0.85%)
Jun 11, 2009 98.01 98.21 97.91 98.21 728 +0.95(+0.97%)
Jun 10, 2009 97.71 97.71 97.05 97.26 1,072 -0.48(-0.49%)
Jun 09, 2009 97.52 97.74 97.52 97.74 261 +1.20(+1.24%)
Jun 08, 2009 96.06 96.64 95.97 96.54 1,160 -0.38(-0.40%)
Jun 05, 2009 97.64 97.64 96.86 96.93 1,637 -1.80(-1.82%)
Jun 04, 2009 98.56 98.73 98.56 98.73 4,633 -0.08(-0.08%)
Jun 03, 2009 99.14 99.14 98.71 98.80 1,916 -1.15(-1.15%)
Jun 02, 2009 99.66 99.95 99.22 99.95 5,582 +1.02(+1.03%)
Jun 01, 2009 99.11 99.31 98.94 98.94 2,047 -0.06(-0.06%)
May 29, 2009 98.95 99.00 98.94 99.00 689 +1.47(+1.50%)
May 28, 2009 97.40 97.71 97.40 97.53 2,750 -0.36(-0.37%)
May 27, 2009 97.86 97.89 97.86 97.89 2,036 +0.30(+0.30%)
May 26, 2009 97.75 98.17 97.60 97.60 7,425 -0.82(-0.84%)
May 22, 2009 98.06 98.52 98.06 98.42 3,453 +0.46(+0.47%)
May 21, 2009 97.11 97.96 97.11 97.96 5,064 +0.68(+0.70%)
May 20, 2009 96.37 97.28 96.37 97.28 1,221 +1.10(+1.15%)
May 19, 2009 95.86 96.18 95.86 96.18 2,075 +0.77(+0.80%)
May 18, 2009 95.36 95.41 95.32 95.41 2,583 +0.03(+0.03%)
May 15, 2009 95.52 95.52 95.38 95.38 1,632 -0.66(-0.69%)
May 14, 2009 96.03 96.05 96.03 96.05 5,795 +0.23(+0.24%)
May 12, 2009 95.81 95.81 95.81 95.81 0 +0.35(+0.37%)
May 11, 2009 95.43 95.53 95.05 95.46 1,357 +0.03(+0.03%)
May 08, 2009 94.52 95.43 94.52 95.43 939 +1.50(+1.60%)
May 07, 2009 94.11 94.11 93.93 93.93 689 +0.33(+0.35%)
May 05, 2009 93.60 93.60 93.60 93.60 0 -0.27(-0.29%)
May 04, 2009 93.88 93.88 93.57 93.88 1,668 +0.59(+0.63%)
May 01, 2009 93.24 93.29 93.24 93.29 265 -0.05(-0.05%)
Apr 30, 2009 93.24 93.34 93.24 93.34 861 -0.42(-0.45%)
Apr 29, 2009 93.47 95.00 93.47 93.76 15,041 +1.05(+1.14%)
Apr 28, 2009 92.70 92.70 92.68 92.70 721 +0.73(+0.79%)
Apr 27, 2009 92.93 92.93 91.98 91.98 1,645 -1.49(-1.60%)
Apr 24, 2009 92.86 93.47 92.86 93.47 1,253 +1.34(+1.46%)
Apr 23, 2009 91.84 92.13 91.82 92.13 2,030 +0.46(+0.50%)
Apr 22, 2009 91.58 91.67 91.58 91.67 313 +0.40(+0.44%)
Apr 21, 2009 91.22 91.27 91.22 91.27 1,135 +0.00(+0.00%)
Apr 20, 2009 91.36 91.36 91.27 91.27 1,131 -0.52(-0.57%)
Apr 17, 2009 91.84 91.84 91.79 91.79 5,657 -0.62(-0.68%)
Apr 16, 2009 92.51 92.56 92.18 92.42 3,612 -0.07(-0.08%)
Apr 15, 2009 92.27 92.51 92.08 92.49 4,530 -0.24(-0.26%)
Apr 14, 2009 92.73 92.73 92.73 92.73 104 -0.02(-0.02%)
Apr 13, 2009 92.42 92.80 92.42 92.75 1,446 +0.81(+0.89%)
Apr 09, 2009 92.22 92.22 91.84 91.94 1,095 -0.29(-0.31%)
Apr 08, 2009 91.75 92.42 91.75 92.22 2,296 +0.00(+0.00%)
Apr 07, 2009 92.22 92.22 92.22 92.22 3,485 +0.03(+0.03%)
Apr 06, 2009 92.52 92.66 92.20 92.20 5,020 -0.79(-0.85%)
Apr 03, 2009 92.99 92.99 92.99 92.99 104 -0.14(-0.15%)
Apr 02, 2009 92.94 93.13 92.92 93.13 2,470 +0.91(+0.99%)
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.