iShares International Treasury Bond ETF Historical Stock Prices

IGOV 
$97.86
*  
1.02
1.05%
Get IGOV Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading IGOV now
Exchange: NASDAQ

Community Rating:
 
 
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-2016 TO 27-APR-2016

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.
16:00 97.53 97.9999 97.49 97.86 51,481
04/27/2016 96.77 96.9885 96.39 96.84 114,657
04/26/2016 97.09 97.1589 96.55 96.64 108,634
04/25/2016 96.31 96.68 96.3 96.49 157,606
04/22/2016 96.76 96.81 96.378 96.47 343,874
04/21/2016 97.74 97.76 97.2201 97.31 496,641
04/20/2016 98.05 98.2 97.57 97.57 49,711
04/19/2016 98.16 98.32 97.98 98.05 106,096
04/18/2016 97.75 97.9895 97.6115 97.85 75,267
04/15/2016 97.51 97.8991 97.51 97.8 53,966
04/14/2016 97.45 97.57 97.16 97.1901 156,739
04/13/2016 97.67 97.71 97.43 97.61 77,556
04/12/2016 98.08 98.16 97.819 98.1 45,298
04/11/2016 98.23 98.5999 98.23 98.35 48,482
04/08/2016 98.18 98.46 98.12 98.3 138,038
04/07/2016 97.92 98.22 97.866 98.03 76,613
04/06/2016 97.61 98.05 97.5801 97.97 28,096
04/05/2016 97.74 97.9585 97.57 97.88 46,409
04/04/2016 97.76 97.9699 97.46 97.73 294,600
04/01/2016 97.41 97.83 97.01 97.7 214,599
03/31/2016 97.36 97.5999 97.19 97.19 43,964
03/30/2016 97.11 97.34 96.83 97.055 77,175
03/29/2016 96.11 97.12 95.89 97.11 160,602
03/28/2016 95.9 96.06 95.72 95.9 243,116
03/24/2016 96.05 96.07 95.62 95.66 72,135
03/23/2016 95.83 96.0299 95.6781 96.01 41,595
03/22/2016 96.39 96.51 96.08 96.28 243,244
03/21/2016 96.6 96.82 96.2414 96.38 99,287
03/18/2016 96.85 96.96 96.66 96.74 50,773
03/17/2016 96.44 96.8788 96.44 96.78 97,477
03/16/2016 94.35 95.725 94.15 95.64 74,524
03/15/2016 94.63 94.69 94.28 94.392 49,149
03/14/2016 94.82 94.83 94.3358 94.43 74,434
03/11/2016 94.6 94.97 94.6 94.78 35,239
03/10/2016 94.29 94.7972 94.09 94.43 152,363
03/09/2016 93.88 94.34 93.79 93.9101 85,555
03/08/2016 94.55 94.82 94.4015 94.57 32,612
03/07/2016 93.55 94.06 93.47 93.98 61,639
03/04/2016 93.84 94.27 93.66 93.822 259,191
03/03/2016 93.15 93.8399 93.15 93.83 134,201
03/02/2016 92.79 93.1995 92.655 93.12 177,212
03/01/2016 93.43 93.5636 92.8809 93.18 127,077
02/29/2016 93.2 93.5593 93.2 93.48 54,951
02/26/2016 93.61 93.68 93.17 93.35 62,029
02/25/2016 93.98 94.24 93.73 94.05 69,391
02/24/2016 93.85 94.3 93.579 93.8 59,220
02/23/2016 93.45 93.835 93.43 93.69 30,748
02/22/2016 93.56 93.67 93.36 93.67 39,412
02/19/2016 93.71 94.13 93.695 93.91 124,707
02/18/2016 93.26 93.92 93.22 93.92 47,757
02/17/2016 93.24 93.62 93.1901 93.51 168,313
02/16/2016 93.8 93.8877 93.244 93.45 50,472
02/12/2016 94.25 94.356 93.86 94.17 44,674
02/11/2016 94.95 95.2899 94.66 94.77 43,397
02/10/2016 94.07 94.61 93.73 94.5999 135,661
02/09/2016 94.16 94.4499 93.9632 94.12 35,834
02/08/2016 93.57 93.8199 93.02 93.55 169,706
02/05/2016 93.06 93.17 92.824 93.13 128,558
02/04/2016 93.16 93.62 93.12 93.38 129,752
02/03/2016 91.41 93.065 91.41 92.78 48,882
02/02/2016 91.05 91.24 90.85 91.2 160,331
02/01/2016 90.96 91.18 90.06 90.71 222,175
01/29/2016 90.79 90.9625 90.33 90.71 96,920
01/28/2016 90.87 91.118 90.6 91.01 28,519
01/27/2016 90.47 90.93 90.4 90.6 21,188
*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?