iShares S&P/Citigroup International Treasury Bond Fund Historical Stock Prices

IGOV 
$93.1387
*  
0.5987
0.65%
Get IGOV Alerts
*Delayed - data as of Apr. 28, 2015 14:39 ET  -  Find a broker to begin trading IGOV now
Exchange: NASDAQ

Community Rating:
View:    IGOV Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2015 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:39  92.76  93.31  92.44  93.1387 116,926
04/27/2015 92.22 93.0099 92.17 92.54 36,186
04/24/2015 92.47 92.58 92.1212 92.405 84,199
04/23/2015 91.44 92.253 91.14 92.06 13,856
04/22/2015 91.83 92.06 91.33 91.5 27,346
04/21/2015 91.55 92.025 91.4033 91.58 15,204
04/20/2015 92.09 92.34 91.69 91.94 32,717
04/17/2015 92.22 92.54 92.01 92.4 26,409
04/16/2015 92 92.52 91.65 92.23 44,148
04/15/2015 91.48 91.78 90.9 91.72 17,851
04/14/2015 91.2 91.49 90.99 91 59,468
04/13/2015 90.39 90.62 90.3101 90.58 36,970
04/10/2015 90.58 90.84 90.38 90.52 62,352
04/09/2015 91.61 91.61 90.4 90.7 46,515
04/08/2015 92.06 92.27 91.58 91.68 21,050
04/07/2015 91.94 92.208 91.6356 91.68 19,668
04/06/2015 92.94 93.38 92.25 92.4 22,796
04/02/2015 92.09 92.26 91.84 91.84 290,288
04/01/2015 91.58 92.1699 91.58 91.64 100,194
03/31/2015 91.3 91.56 91.12 91.53 26,839
03/30/2015 91.99 92.0799 91.5 91.55 33,206
03/27/2015 92.31 92.8699 92.2 92.3 24,150
03/26/2015 93.06 93.06 92.2309 92.31 31,095
03/25/2015 92.75 92.9642 92.65 92.73 44,552
03/24/2015 92.85 92.85 92.2649 92.49 55,883
03/23/2015 92.39 92.91 92.1601 92.73 38,601
03/20/2015 91.61 92.56 91.61 92 92,982
03/19/2015 90.87 91.3 90.5 90.75 46,508
03/18/2015 90.09 92.49 90 92.02 45,486
03/17/2015 90.05 90.5299 89.85 90.02 18,598
03/16/2015 90.1 90.337 89.81 89.88 22,468
03/13/2015 89.99 89.99 89.32 89.32 31,273
03/12/2015 90.19 90.7 89.86 90.19 19,091
03/11/2015 90.07 90.36 89.58 89.64 37,590
03/10/2015 90.86 91.38 90.25 90.29 50,462
03/09/2015 91.26 91.4499 90.7 90.71 26,816
03/06/2015 91.02 91.415 90.67 90.79 17,440
03/05/2015 92 92.53 91.85 92.05 40,268
03/04/2015 92.96 93.12 92.08 92.33 58,263
03/03/2015 93.25 93.3999 92.7435 92.8 260,079
03/02/2015 95.56 95.56 92.88 92.9 104,249
02/27/2015 93.51 93.73 93.1958 93.27 32,388
02/26/2015 93.92 93.92 93.12 93.12 21,383
02/25/2015 93.5 94.5499 93.5 94.15 31,559
02/24/2015 93.22 93.8699 93.22 93.53 25,054
02/23/2015 93.53 93.83 93.41 93.79 22,520
02/20/2015 93.56 94.0799 93.4112 93.86 23,664
02/19/2015 93.59 93.96 93.31 93.4 23,681
02/18/2015 93.43 93.98 93.27 93.78 68,970
02/17/2015 94.12 94.2424 93.68 93.73 34,703
02/13/2015 94.03 94.2399 93.8 94.02 30,035
02/12/2015 93.54 94.22 93.54 94.11 44,301
02/11/2015 93.37 93.37 92.85 92.94 34,660
02/10/2015 93.23 93.555 93.21 93.2404 36,023
02/09/2015 93.47 94 93.46 93.84 51,682
02/06/2015 94.17 94.17 93.54 93.58 23,516
02/05/2015 94.42 95.03 94.38 94.84 31,719
02/04/2015 94.73 94.73 94.28 94.42 44,322
02/03/2015 94.47 95.248 94.39 94.85 39,445
02/02/2015 94.33 94.57 94.07 94.38 490,887
01/30/2015 93.97 94.169 93.85 94.05 34,647
01/29/2015 93.99 94.31 93.46 93.68 37,328
01/28/2015 94.14 94.485 93.9001 94.05 37,761
01/27/2015 94.3 94.732 93.9501 94.25 102,064
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?