iShares S&P/Citigroup 1-3 Year International Treasury Bond Fun Historical Stock Prices

ISHG 
$80.3799
*  
0.6899
0.87%
Get ISHG Alerts
*Delayed - data as of Jun. 29, 2015  -  Find a broker to begin trading ISHG now
Exchange: NASDAQ

Community Rating:
View:    ISHG Pre-Market
 
 
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 29-MAR-2015 TO 29-JUN-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.
16:00  79.73  80.42  79.50  80.3799 4,499
06/29/2015 79.5 80.42 79.5 80.3799 4,499
06/26/2015 79.86 79.86 79.48 79.69 9,409
06/25/2015 79.84 80.0699 79.83 79.87 19,046
06/24/2015 79.89 80.03 79.6736 79.84 4,167
06/23/2015 79.7237 80.04 79.661 79.72 34,571
06/22/2015 81.06 81.06 80.638 80.7299 8,377
06/19/2015 80.76 81.5299 80.76 80.91 13,861
06/18/2015 81.11 82.11 80.77 80.84 19,342
06/17/2015 80.27 80.86 79.91 80.6001 11,513
06/16/2015 80.17 80.29 80 80.08 23,042
06/15/2015 80.06 80.41 80.06 80.41 6,559
06/12/2015 79.96 81.383 79.96 80.2 28,921
06/11/2015 80.07 80.23 79.81 80.23 32,737
06/10/2015 80.7 80.7 80.22 80.6199 8,930
06/09/2015 79.82 80.69 79.82 80.03 23,117
06/08/2015 79.47 80.04 79.45 80 5,277
06/05/2015 78.8 79.15 78.8 78.989 2,491
06/04/2015 80 80.1616 79.851 79.9 15,382
06/03/2015 79.63 80.7053 79.63 80 8,797
06/02/2015 79.24 79.82 79.24 79.82 12,541
06/01/2015 78.81 78.9425 78.15 78.28 8,385
05/29/2015 78.64 79.7499 78.64 78.87 10,184
05/28/2015 78.46 78.8284 78.262 78.74 5,874
05/27/2015 78.6599 78.6699 78.4 78.65 4,423
05/26/2015 78.82 78.8399 78.5001 78.738 11,907
05/22/2015 79.79 80.5599 79.44 79.866 3,874
05/21/2015 80.09 80.3509 80.0401 80.22 5,786
05/20/2015 80.19 81.2376 79.871 79.921 10,344
05/19/2015 80.42 80.55 80.16 80.29 9,895
05/18/2015 81.69 82.21 81.11 81.15 5,773
05/15/2015 81.64 82.2399 81.64 81.96 10,551
05/14/2015 81.89 81.9344 81.7 81.872 4,598
05/13/2015 81.39 81.8299 81.37 81.54 8,461
05/12/2015 80.76 80.9263 80.7301 80.83 10,256
05/11/2015 80.56 80.6599 80.29 80.542 7,550
05/08/2015 80.81 80.86 80.69 80.755 6,058
05/07/2015 81.23 81.23 80.78 80.99 5,367
05/06/2015 81.04 81.6099 81.04 81.6099 5,024
05/05/2015 80.44 80.67 80.3 80.46 4,078
05/04/2015 80.3905 80.5299 80.19 80.4699 9,146
05/01/2015 80.98 81.07 80.3101 80.42 5,828
04/30/2015 80.39 80.8943 80.39 80.74 11,493
04/29/2015 80.18 80.93 80.18 80.41 53,008
04/28/2015 79.48 79.981 79.43 79.77 4,730
04/27/2015 79.24 79.4874 79.22 79.25 8,831
04/24/2015 79.0086 79.3299 79.0086 79.2 8,711
04/23/2015 78.25 78.9999 78.25 78.899 3,390
04/22/2015 78.18 78.4799 78.18 78.25 3,090
04/21/2015 78.26 78.5 78.26 78.5 2,094
04/20/2015 78.91 78.91 78.251 78.35 13,406
04/17/2015 78.6 79.04 78.6 79 15,000
04/16/2015 78.44 79.0899 78.31 78.63 22,090
04/15/2015 78 78.75 77.79 78.07 12,172
04/14/2015 78.864 78.93 77.75 77.9 16,138
04/13/2015 77.26 77.3951 77.1801 77.36 5,165
04/10/2015 77.491 77.6 77.27 77.4699 5,261
04/09/2015 78.14 78.14 77.46 77.56 20,165
04/08/2015 78.74 78.8699 77.42 78.49 2,513
04/07/2015 78.7 79.3999 78.36 78.38 9,278
04/06/2015 79.55 80.025 79.26 80.025 2,887
04/02/2015 78.65 78.859 78.65 78.67 15,320
04/01/2015 78.19 78.369 78.1801 78.1856 11,572
03/31/2015 78.14 78.41 77.9 78.1 12,858
03/30/2015 78.74 78.74 78.3 78.34 5,768
*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?