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 30, 2021 81.06 81.06 80.90 80.95 1,815 -0.30(-0.36%)
Jun 29, 2021 81.23 81.24 81.13 81.24 5,697 -0.12(-0.15%)
Jun 28, 2021 81.36 81.37 81.30 81.36 2,783 -0.07(-0.09%)
Jun 25, 2021 81.58 81.58 81.43 81.43 1,300 +0.03(+0.04%)
Jun 24, 2021 81.35 81.40 81.34 81.40 1,470 -0.06(-0.08%)
Jun 23, 2021 81.46 81.46 81.46 81.46 554 +0.29(+0.36%)
Jun 21, 2021 81.17 81.17 81.17 128 +0.08(+0.10%)
Jun 18, 2021 81.09 81.09 81.09 81.09 694 -0.13(-0.16%)
Jun 17, 2021 81.39 81.40 81.22 81.22 6,376 -0.70(-0.85%)
Jun 16, 2021 81.92 81.92 81.92 81.92 463 -0.68(-0.82%)
Jun 15, 2021 82.59 82.63 82.55 82.60 8,904 +0.06(+0.07%)
Jun 14, 2021 82.53 82.54 82.53 82.54 441 +0.12(+0.14%)
Jun 11, 2021 82.76 82.76 82.42 82.42 5,154 -0.51(-0.62%)
Jun 10, 2021 82.98 82.99 82.94 82.94 491 +0.01(+0.01%)
Jun 09, 2021 83.10 83.10 82.93 82.93 3,690 -0.12(-0.14%)
Jun 08, 2021 83.05 83.05 83.05 83.05 930 +0.05(+0.06%)
Jun 07, 2021 83.02 83.16 82.94 83.00 17,746 -0.02(-0.02%)
Jun 04, 2021 83.02 83.02 83.02 83.02 302 +0.06(+0.07%)
Jun 02, 2021 82.96 82.96 82.96 106 -0.20(-0.24%)
Jun 01, 2021 83.15 83.15 83.15 83.15 380 +0.25(+0.30%)
May 28, 2021 82.90 82.91 82.89 82.90 4,837 -0.02(-0.03%)
May 27, 2021 82.82 82.93 82.82 82.93 6,547 -0.10(-0.12%)
May 26, 2021 83.13 83.13 82.93 83.03 5,695 -0.17(-0.21%)
May 25, 2021 83.27 83.35 82.45 83.20 49,625 +0.03(+0.04%)
May 24, 2021 83.07 83.23 83.07 83.16 1,471 +0.18(+0.21%)
May 21, 2021 83.01 83.05 82.99 82.99 7,466 -0.20(-0.24%)
May 20, 2021 82.94 83.18 82.94 83.18 2,495 +0.34(+0.42%)
May 19, 2021 83.07 83.18 82.81 82.84 2,266 -0.42(-0.51%)
May 18, 2021 83.20 83.26 83.14 83.26 1,808 +0.35(+0.42%)
May 17, 2021 82.77 82.92 82.77 82.91 1,123 +0.14(+0.17%)
May 14, 2021 82.73 82.80 82.69 82.77 11,171 +0.32(+0.39%)
May 13, 2021 82.37 82.45 82.28 82.45 2,115 +0.18(+0.22%)
May 12, 2021 82.41 82.51 82.26 82.28 3,003 -0.72(-0.86%)
May 11, 2021 82.88 82.99 82.80 82.99 953 -0.03(-0.04%)
May 10, 2021 83.05 83.05 83.03 83.03 983 -0.01(-0.01%)
May 07, 2021 82.91 83.08 82.91 83.04 1,505 +0.62(+0.75%)
May 06, 2021 82.32 82.42 82.32 82.42 521 +0.50(+0.61%)
May 05, 2021 82.00 82.03 81.92 81.92 4,651 -0.18(-0.22%)
May 04, 2021 82.16 82.20 82.10 82.10 650 -0.31(-0.37%)
May 03, 2021 82.35 82.41 82.35 82.41 512 +0.28(+0.35%)
Apr 30, 2021 82.51 82.51 82.13 82.13 3,349 -0.61(-0.74%)
Apr 29, 2021 82.70 82.74 82.70 82.74 447 -0.19(-0.23%)
Apr 28, 2021 82.54 82.99 82.54 82.93 6,658 +0.37(+0.45%)
Apr 27, 2021 82.55 82.55 82.55 82.55 533 -0.16(-0.19%)
Apr 26, 2021 82.58 82.78 82.58 82.71 4,003 +0.08(+0.09%)
Apr 23, 2021 82.46 82.63 82.41 82.63 1,217 +0.40(+0.49%)
Apr 22, 2021 82.27 82.27 82.12 82.23 3,595 -0.24(-0.29%)
Apr 21, 2021 82.32 82.55 82.21 82.47 7,753 +0.16(+0.19%)
Apr 20, 2021 82.40 82.40 82.28 82.31 1,752 -0.09(-0.11%)
Apr 19, 2021 82.42 82.46 82.37 82.40 1,482 +0.39(+0.48%)
Apr 16, 2021 82.00 82.02 81.96 82.01 1,319 +0.05(+0.06%)
Apr 15, 2021 81.94 81.96 81.94 81.96 810 +0.00(+0.00%)
Apr 14, 2021 81.96 81.96 81.96 81.96 536 +0.27(+0.33%)
Apr 13, 2021 81.45 81.69 81.45 81.69 4,616 +0.22(+0.27%)
Apr 12, 2021 81.45 81.61 81.45 81.47 2,912 -0.01(-0.02%)
Apr 09, 2021 81.49 81.49 81.49 352 +0.00(+0.00%)
Apr 08, 2021 81.29 81.51 81.29 81.49 3,797 +0.31(+0.38%)
Apr 07, 2021 81.40 81.49 81.18 81.18 1,376 -0.06(-0.08%)
Apr 06, 2021 81.13 81.24 81.13 81.24 1,493 +0.28(+0.34%)
Apr 05, 2021 80.83 81.09 80.83 80.97 3,839 +0.21(+0.26%)
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.