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

IGOV 
$92.409
*  
0.099
0.11%
Get IGOV Alerts
*Delayed - data as of Mar. 27, 2015 14:01 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 26-DEC-2014 TO 26-MAR-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.
14:01  92.31  92.8699  92.20  92.409 18,308
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
01/26/2015 93.65 94.02 93.61 93.61 55,923
01/23/2015 93.38 94.1799 93.23 93.54 49,710
01/22/2015 95.01 95.01 93.78 93.85 74,516
01/21/2015 95.33 95.94 94.85 95.14 88,810
01/20/2015 95.28 95.48 94.91 95.27 57,335
01/16/2015 95.57 95.7 95.05 95.4884 27,830
01/15/2015 96.01 96.01 95.452 95.76 38,764
01/14/2015 96.32 96.37 95.89 96.01 27,387
01/13/2015 95.53 95.78 95.2509 95.39 32,279
01/12/2015 95.67 95.9481 95.551 95.72 28,348
01/09/2015 95.15 95.7399 95 95.56 38,137
01/08/2015 95.2 95.37 94.98 95.11 47,556
01/07/2015 95.4 95.73 95.1935 95.5 108,359
01/06/2015 95.95 96.44 95.89 95.89 56,610
01/05/2015 95.65 96.18 95.52 95.71 334,031
01/02/2015 96.21 96.58 96.01 96.58 156,780
12/31/2014 96.65 96.94 96.21 96.78 83,388
12/30/2014 96.87 97.112 96.45 96.95 53,073
12/29/2014 96.52 96.95 96.21 96.39 58,549
12/26/2014 96.31 96.4999 96.29 96.42 145,695
*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?