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

ISHG 
$80.4699
*  
0.0499
0.06%
Get ISHG Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading ISHG 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: 1 Year, From 04-MAY-2014 TO 04-MAY-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  80.59  80.5299  80.19  80.4699 9,146
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
03/27/2015 78.8701 79.1676 78.8701 79.1039 5,777
03/26/2015 79.47 79.48 78.88 79.1399 8,849
03/25/2015 79.65 79.65 79.23 79.2901 18,500
03/24/2015 79.17 79.2284 78.97 79.13 27,790
03/23/2015 79.04 79.26 78.95 79.26 16,469
03/20/2015 78.18 78.65 78.09 78.37 12,005
03/19/2015 77.73 77.73 77.28 77.45 9,329
03/18/2015 76.97 78.38 76.97 78.38 4,459
03/17/2015 77.17 77.1854 76.9401 76.97 16,132
03/16/2015 77.02 77.1664 76.94 76.94 12,150
03/13/2015 77.08 77.16 76.54 76.57 43,375
03/12/2015 77.35 77.55 77.1 77.2 11,571
03/11/2015 77.3 77.3 76.8 76.83 88,683
03/10/2015 77.94 78.07 77.63 77.66 8,024
03/09/2015 78.52 78.665 78.41 78.44 15,655
03/06/2015 78.85 78.85 78.45 78.47 10,056
03/05/2015 79.63 80.1798 79.38 79.6526 16,644
03/04/2015 79.79 79.94 79.77 79.816 23,051
03/03/2015 80.23 80.52 80.23 80.26 9,984
03/02/2015 80.4 80.4299 80.16 80.19 10,321
02/27/2015 80.388 80.72 80.37 80.4 6,279
02/26/2015 80.87 80.87 80.37 80.579 14,738
02/25/2015 81.1 81.489 81.1 81.2901 10,438
02/24/2015 80.97 81.2599 80.73 81.16 16,350
02/23/2015 81.14 81.2399 80.95 80.9901 10,444
02/20/2015 80.94 81.54 80.875 81.41 6,519
02/19/2015 81.17 81.26 81.09 81.11 4,731
02/18/2015 81.44 81.65 80.97 81.5875 11,599
02/17/2015 79.22 81.78 79.22 81.464 19,179
02/13/2015 81.54 81.71 81.38 81.6 7,417
02/12/2015 81.11 81.5999 81.11 81.38 4,113
02/11/2015 80.75 80.92 80.65 80.91 9,950
02/10/2015 80.87 81.19 80.87 81.15 4,564
02/09/2015 81.06 81.4062 80.98 81.13 17,503
02/06/2015 81.18 81.3899 80.96 81.24 14,861
02/05/2015 81.968 82.32 81.9 82.32 12,082
02/04/2015 81.95 81.95 81.635 81.66 6,919
02/03/2015 81.73 82.244 81.73 82.1 13,942
02/02/2015 81.08 81.77 81.08 81.4 41,962
01/30/2015 81.21 81.31 81.12 81.28 10,726
01/29/2015 81.26 81.4999 80.81 81.2432 9,868
01/28/2015 81.8 81.8 81.2709 81.29 6,709
01/27/2015 81.01 82.01 81.01 81.9 16,646
01/26/2015 81.3 81.3036 80.79 81.0101 7,418
01/23/2015 80.8 81.6 80.8 81.03 30,157
01/22/2015 82.38 82.49 81.65 81.66 19,955
01/21/2015 83.19 83.19 82.62 82.744 47,860
01/20/2015 82.88 83.19 82.49 82.5142 5,689
01/16/2015 82.95 83.05 82.7201 82.98 9,675
01/15/2015 83.19 83.3499 82.95 83.19 9,167
01/14/2015 83.4 83.595 83.166 83.326 8,101
01/13/2015 82.93 83.17 82.918 82.95 12,240
01/12/2015 83.08 83.3599 83.08 83.15 8,929
01/09/2015 83 83.37 82.91 83.15 6,232
01/08/2015 82.28 82.98 82.28 82.83 5,004
01/07/2015 82.99 83.24 82.88 83.029 7,439
01/06/2015 83.42 83.73 83.37 83.41 12,476
01/05/2015 83.11 83.59 83.11 83.5241 23,507
01/02/2015 84.13 84.14 83.65 83.8 27,781
12/31/2014 84.5 84.51 84.12 84.5 128,720
12/30/2014 84.25 84.59 84.25 84.41 16,919
12/29/2014 84.28 84.4 84.05 84.221 13,679
12/26/2014 84.45 84.49 84.45 84.46 9,986
12/24/2014 84.11 84.4848 84.11 84.45 11,696
12/23/2014 84.59 84.59 84.24 84.332 13,559
12/22/2014 84.76 84.99 84.67 84.71 142,413
12/19/2014 85.07 85.07 84.6101 84.66 7,430
12/18/2014 85.22 85.22 84.881 85.06 21,832
12/17/2014 86.21 86.21 85.19 85.3794 43,230
12/16/2014 86.14 86.45 86.11 86.1301 18,115
12/15/2014 85.74 86 85.66 85.81 14,604
12/12/2014 86 86.7999 85.85 85.85 7,792
12/11/2014 85.92 85.92 85.5 85.67 18,603
12/10/2014 85.77 86.29 85.75 86.24 17,945
12/09/2014 85.45 86.178 85.45 85.67 52,517
12/08/2014 85 85.56 84.98 85.48 98,874
12/05/2014 85.28 85.28 84.95 85.072 5,286
12/04/2014 85.7 86.01 85.68 85.802 8,738
12/03/2014 85.72 85.72 85.38 85.62 14,095
12/02/2014 86.18 86.18 85.8 85.83 5,234
12/01/2014 86.79 86.79 86.5 86.5 6,417
11/28/2014 86.88 86.88 86.45 86.606 1,424
11/26/2014 87.0114 87.19 86.8801 86.96 3,448
11/25/2014 87.08 87.19 86.77 87.075 9,237
11/24/2014 86.59 86.74 86.48 86.55 9,177
11/21/2014 86.69 86.7899 86.34 86.53 8,817
11/20/2014 87.05 87.1814 86.73 87.01 3,539
11/19/2014 87.05 87.4799 86.86 86.86 6,816
11/18/2014 87.15 87.34 87.08 87.315 12,660
11/17/2014 87.15 87.1589 86.75 87.01 11,198
11/14/2014 86.82 87.5 86.73 87.5 9,260
11/13/2014 87.1 87.26 87.02 87.21 11,499
11/12/2014 87.07 87.4 86.81 87.04 45,264
11/11/2014 86.76 87.345 86.74 87.25 17,028
11/10/2014 86.969 87.0999 86.84 86.86 4,707
11/07/2014 86.78 87.28 86.77 87.1 4,034
11/06/2014 87.05 87.06 86.56 86.73 20,696
11/05/2014 87.29 87.4145 87.11 87.41 3,974
11/04/2014 87.54 87.918 87.54 87.784 2,742
11/03/2014 86.88 87.542 86.88 87.318 8,256
10/31/2014 87.99 88.22 87.84 87.96 7,178
10/30/2014 88.89 89.247 88.7901 89.044 4,717
10/29/2014 89.74 89.9425 89.176 89.176 3,977
10/28/2014 89.78 90.0099 89.627 89.67 23,059
10/27/2014 89.6301 89.8899 89.6301 89.7702 5,521
10/24/2014 89.47 89.6204 89.47 89.49 21,123
10/23/2014 89.46 89.4799 89.3722 89.4799 1,934
10/22/2014 89.8 89.8 89.52 89.59 11,237
10/21/2014 90.23 90.23 90.0565 90.08 3,650
10/20/2014 90.16 90.47 90.1501 90.445 2,991
10/17/2014 90.34 90.3601 89.98 90.06 7,939
10/16/2014 90.24 90.596 90.12 90.33 5,354
10/15/2014 90.44 90.7399 90.21 90.3799 13,067
10/14/2014 89.74 89.85 89.3856 89.55 50,829
10/13/2014 89.93 90.0599 89.8001 90.031 5,692
10/10/2014 89.71 89.71 89.4361 89.58 13,411
10/09/2014 89.97 89.97 89.67 89.9099 4,490
10/08/2014 89.68 90.099 89.4761 90.06 10,355
10/07/2014 89.53 89.83 89.53 89.7 5,273
10/06/2014 88.83 89.56 88.83 89.51 29,712
10/03/2014 88.66 88.763 88.49 88.54 8,327
10/02/2014 89.62 89.8299 89.35 89.8299 7,452
10/01/2014 89.12 89.43 89.12 89.368 7,400
09/30/2014 89.14 89.39 89.01 89.3 6,732
09/29/2014 89.54 89.7799 89.47 89.55 9,781
09/26/2014 89.76 89.76 89.5566 89.6 36,947
09/25/2014 90.04 90.18 90.009 90.009 2,558
09/24/2014 90.45 90.45 90.17 90.3304 3,347
09/23/2014 90.71 90.72 90.47 90.49 6,103
09/22/2014 90.56 90.719 90.3631 90.65 12,451
09/19/2014 91.36 91.36 90.4601 90.64 5,387
09/18/2014 90.79 91.15 90.79 91.06 4,168
09/17/2014 91.3593 91.43 90.71 90.71 35,208
09/16/2014 91.22 91.5288 91.22 91.5169 12,755
09/15/2014 91.15 91.36 91.11 91.15 34,349
09/12/2014 91.14 91.339 91.125 91.17 23,144
09/11/2014 91.35 91.58 91.25 91.34 4,239
09/10/2014 91.48 91.55 91.33 91.54 12,345
09/09/2014 91.47 91.79 91.4521 91.79 34,730
09/08/2014 92.07 92.07 91.5156 91.73 22,293
09/05/2014 92.21 92.31 92.063 92.27 7,018
09/04/2014 92.65 92.65 91.92 92.2299 12,672
09/03/2014 92.8 93.0699 92.78 92.9 5,368
09/02/2014 93.09 93.09 92.77 92.95 7,638
08/29/2014 93.32 93.32 93.0515 93.11 8,780
08/28/2014 93.43 93.58 93.2396 93.58 4,997
08/27/2014 93.37 93.57 93.19 93.46 4,264
08/26/2014 93.4999 93.4999 93.17 93.21 4,715
08/25/2014 93.33 93.42 93.1994 93.255 2,760
08/22/2014 93.66 93.6799 93.33 93.6499 11,917
08/21/2014 93.59 93.8499 93.59 93.63 9,368
08/20/2014 93.82 93.878 93.48 93.48 33,839
08/19/2014 94.19 94.2099 94 94.01 4,520
08/18/2014 94.47 94.47 94.3 94.3001 3,047
08/15/2014 94.68 94.709 94.4801 94.68 2,203
08/14/2014 94.654 94.654 94.322 94.54 1,998
08/13/2014 94.6485 94.6899 94.3 94.35 12,618
08/12/2014 94.41 94.6099 94.41 94.59 5,552
08/11/2014 94.52 94.7199 94.52 94.66 9,564
08/08/2014 94.6 94.76 94.558 94.693 4,660
08/07/2014 94.31 94.47 94.2 94.47 6,922
08/06/2014 94.2 94.66 94.2 94.445 3,541
08/05/2014 94.33 94.33 94.0378 94.31 4,993
08/04/2014 94.4301 94.6 94.4301 94.53 3,639
08/01/2014 94.56 94.64 94.4501 94.49 5,294
07/31/2014 94.21 94.5399 94.21 94.49 3,564
07/30/2014 94.62 94.62 94.2401 94.5599 2,861
07/29/2014 94.76 94.92 94.758 94.84 7,684
07/28/2014 94.99 95.01 94.85 95.01 6,245
07/25/2014 94.87 94.98 94.87 94.98 1,735
07/24/2014 95.07 95.07 94.9693 95.034 2,462
07/23/2014 95.15 95.3 95.0776 95.1401 8,640
07/22/2014 95.24 95.24 95.1 95.23 9,406
07/21/2014 95.33 95.4699 95.307 95.4699 3,232
07/18/2014 95.33 95.5599 95.2601 95.47 4,422
07/17/2014 95.37 95.529 95.2822 95.5008 4,906
07/16/2014 95.41 95.43 95.2263 95.26 8,162
07/15/2014 95.79 95.96 95.4622 95.54 5,095
07/14/2014 95.83 96 95.7927 95.875 11,830
07/11/2014 95.76 95.9829 95.67 95.945 9,647
07/10/2014 96.12 96.12 95.83 95.9685 13,803
07/09/2014 96.0534 96.12 96.0534 96.09 4,244
07/08/2014 95.88 95.88 95.6701 95.87 6,357
07/07/2014 95.6 95.83 95.6 95.8 7,973
07/03/2014 95.52 95.78 95.47 95.715 12,939
07/02/2014 95.99 96.16 95.82 95.85 19,801
07/01/2014 96.15 96.313 96.15 96.26 4,957
06/30/2014 96.23 96.42 96.1548 96.26 3,725
06/27/2014 95.92 96.19 95.8023 96.18 15,550
06/26/2014 95.74 95.95 95.72 95.844 8,443
06/25/2014 96.0076 96.0076 95.94 95.971 2,138
06/24/2014 95.52 95.93 95.52 95.8 4,799
06/23/2014 95.66 95.88 95.66 95.88 5,288
06/20/2014 95.61 95.69 95.52 95.55 4,727
06/19/2014 95.69 95.8599 95.61 95.61 7,757
06/18/2014 95.59 95.6799 95.44 95.549 4,349
06/17/2014 95.34 95.48 95.34 95.47 24,413
06/16/2014 95.69 95.69 95.3082 95.63 13,483
06/13/2014 95.31 95.43 95.26 95.26 8,821
06/12/2014 95.25 95.581 95.24 95.5639 2,944
06/11/2014 95.33 95.33 95.216 95.2599 13,727
06/10/2014 95.27 95.27 95.11 95.17 21,250
06/09/2014 95.34 95.45 95.32 95.35 18,409
06/06/2014 95.53 95.65 95.44 95.63 21,468
06/05/2014 95.15 95.7 95.14 95.49 20,006
06/04/2014 95.32 95.42 95.1707 95.29 10,072
06/03/2014 95.37 95.41 95.2111 95.2317 4,792
06/02/2014 95.44 95.44 95.0901 95.28 11,061
05/30/2014 95.62 95.7499 95.52 95.71 19,470
05/29/2014 95.44 95.61 95.4001 95.6 17,410
05/28/2014 95.41 95.46 95.306 95.46 9,071
05/27/2014 95.69 95.69 95.3356 95.61 20,848
05/23/2014 95.53 95.63 95.5 95.6099 14,497
05/22/2014 95.74 95.744 95.5907 95.728 2,343
05/21/2014 95.77 95.94 95.69 95.94 5,435
05/20/2014 95.95 95.95 95.9 95.9399 7,056
05/19/2014 96.1 96.24 96.04 96.04 4,441
05/16/2014 96.02 96.094 96.02 96.07 5,572
05/15/2014 95.75 96.138 95.74 96.055 21,872
05/14/2014 95.86 96.05 95.86 95.99 12,923
05/13/2014 95.98 95.98 95.731 95.86 2,524
05/12/2014 96.42 96.42 96.0115 96.125 8,771
05/09/2014 96.36 96.36 96.0901 96.1935 5,837
05/08/2014 96.85 96.85 96.62 96.678 14,149
05/07/2014 96.89 96.9131 96.76 96.8696 10,491
05/06/2014 96.87 96.966 96.86 96.94 12,943
05/05/2014 96.48 96.5233 96.425 96.5 4,776
*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?