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 (%)
Jun 28, 2013 88.04 88.27 87.71 87.83 80,256 -0.24(-0.28%)
Jun 26, 2013 88.73 88.81 88.04 88.07 0 -0.26(-0.30%)
Jun 25, 2013 88.93 88.93 88.18 88.34 0 -0.61(-0.69%)
Jun 24, 2013 88.19 89.06 88.19 88.95 0 +0.30(+0.34%)
Jun 21, 2013 89.32 89.32 88.65 88.65 3,322 -0.57(-0.64%)
Jun 20, 2013 89.05 89.65 88.83 89.21 0 -0.65(-0.72%)
Jun 19, 2013 91.00 91.41 89.76 89.86 0 -1.45(-1.59%)
Jun 18, 2013 91.05 91.33 90.93 91.31 0 +0.24(+0.26%)
Jun 17, 2013 91.30 91.30 90.86 91.08 0 -0.08(-0.08%)
Jun 14, 2013 90.89 91.27 90.89 91.15 0 +0.14(+0.15%)
Jun 13, 2013 90.95 91.12 90.78 91.01 45,853 +0.26(+0.28%)
Jun 12, 2013 90.60 90.91 90.28 90.76 39,888 +0.25(+0.28%)
Jun 11, 2013 90.15 90.50 89.84 90.50 25,504 +0.67(+0.75%)
Jun 10, 2013 89.70 89.88 89.31 89.83 0 -0.07(-0.07%)
Jun 07, 2013 90.19 90.19 89.61 89.90 0 -0.30(-0.33%)
Jun 06, 2013 89.44 90.71 89.44 90.19 0 +1.17(+1.31%)
Jun 05, 2013 88.75 89.36 88.75 89.03 0 +0.25(+0.28%)
Jun 04, 2013 89.07 89.07 88.74 88.78 0 -0.51(-0.57%)
Jun 03, 2013 88.26 89.40 88.26 89.28 28,240 +0.68(+0.77%)
May 31, 2013 88.66 88.66 87.99 88.60 26,126 -0.09(-0.10%)
May 30, 2013 88.55 88.69 88.49 88.69 0 +0.63(+0.72%)
May 29, 2013 88.09 88.16 87.88 88.06 402,337 +0.33(+0.37%)
May 28, 2013 88.09 88.09 87.51 87.73 21,160 -0.73(-0.82%)
May 24, 2013 88.00 88.47 87.98 88.46 0 +0.51(+0.58%)
May 23, 2013 87.94 88.15 87.88 87.95 0 +0.39(+0.45%)
May 22, 2013 88.18 88.18 87.35 87.56 0 -0.64(-0.73%)
May 21, 2013 87.93 88.24 87.62 88.20 0 +0.09(+0.10%)
May 20, 2013 87.60 88.12 87.60 88.12 0 +0.49(+0.56%)
May 17, 2013 87.73 87.73 87.46 87.63 0 -0.61(-0.69%)
May 16, 2013 87.88 88.30 87.88 88.24 14,324 +0.16(+0.18%)
May 15, 2013 88.06 88.17 87.91 88.08 0 -0.43(-0.48%)
May 13, 2013 88.57 88.73 88.51 88.51 0 -0.50(-0.56%)
May 10, 2013 88.70 89.01 88.34 89.01 0 -0.37(-0.42%)
May 09, 2013 89.96 89.96 89.18 89.38 0 -0.69(-0.76%)
May 08, 2013 90.03 90.22 90.01 90.06 0 +0.20(+0.22%)
May 07, 2013 89.82 89.89 89.56 89.86 0 +0.26(+0.29%)
May 06, 2013 89.90 89.90 89.54 89.60 0 -0.51(-0.56%)
May 03, 2013 89.93 90.24 89.80 90.11 0 +0.32(+0.35%)
May 02, 2013 89.95 90.18 89.73 89.79 0 -0.64(-0.71%)
May 01, 2013 90.58 90.75 90.42 90.44 0 -0.16(-0.18%)
Apr 30, 2013 89.93 90.60 89.93 90.60 0 +0.81(+0.91%)
Apr 29, 2013 90.12 90.12 89.76 89.78 70,537 +0.00(+0.00%)
Apr 26, 2013 89.27 89.78 89.27 89.78 3,027 +0.46(+0.51%)
Apr 25, 2013 89.13 89.35 88.99 89.32 5,389 +0.35(+0.40%)
Apr 24, 2013 88.85 89.26 88.85 88.97 0 -0.04(-0.04%)
Apr 23, 2013 89.27 89.96 89.01 89.01 17,541 -0.24(-0.27%)
Apr 22, 2013 89.47 89.49 89.11 89.25 10,465 -0.23(-0.26%)
Apr 19, 2013 89.47 89.77 89.36 89.48 5,500 -0.34(-0.38%)
Apr 18, 2013 89.49 89.87 89.49 89.82 1,625 +0.27(+0.31%)
Apr 17, 2013 89.90 89.90 89.35 89.54 10,451 -0.69(-0.77%)
Apr 16, 2013 89.76 90.50 89.76 90.23 5,844 +0.22(+0.25%)
Apr 15, 2013 90.02 90.03 89.73 90.01 6,897 +0.34(+0.38%)
Apr 12, 2013 90.37 90.37 89.62 89.67 8,766 -0.32(-0.36%)
Apr 11, 2013 89.64 90.03 89.64 89.99 21,219 +0.64(+0.72%)
Apr 10, 2013 89.50 89.87 89.35 89.35 20,238 -0.58(-0.65%)
Apr 09, 2013 89.83 89.94 89.54 89.94 13,735 +0.44(+0.49%)
Apr 08, 2013 89.41 89.64 89.21 89.49 25,989 +0.03(+0.03%)
Apr 05, 2013 89.93 89.93 89.46 89.47 22,243 -0.40(-0.45%)
Apr 04, 2013 89.30 89.90 89.30 89.87 25,916 +0.02(+0.02%)
Apr 03, 2013 90.02 90.03 89.79 89.85 4,522 -0.08(-0.09%)
Apr 02, 2013 89.93 89.94 89.78 89.93 5,147 -0.06(-0.06%)
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.