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

ISHG 
$78.2442
*  
0.0628
0.08%
Get ISHG Alerts
*Delayed - data as of Aug. 4, 2015 10:29 ET  -  Find a broker to begin trading ISHG now
Exchange: NASDAQ

Community Rating:
View:    ISHG 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: 1 Year, From 03-AUG-2014 TO 03-AUG-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.
10:29  78.33  78.3699  78.2442  78.2442 393
08/03/2015 78.21 78.37 78.1814 78.1814 6,467
07/31/2015 78.89 78.99 78.342 78.36 5,145
07/30/2015 78.28 78.29 78.02 78.27 3,848
07/29/2015 78.89 78.89 78.41 78.41 1,533
07/28/2015 78.9 78.96 78.8149 78.86 1,899
07/27/2015 79.04 79.19 78.95 79.03 6,321
07/24/2015 78.42 78.5199 78.295 78.4339 8,411
07/23/2015 78.33 78.6586 78.33 78.63 31,303
07/22/2015 78.32 78.32 78.02 78.18 6,915
07/21/2015 78.05 78.5399 78.05 78.3157 2,867
07/20/2015 77.79 77.934 77.7701 77.8 2,579
07/17/2015 77.971 78.04 77.87 77.891 10,905
07/16/2015 78.38 78.38 78.05 78.05 3,129
07/15/2015 78.476 78.53 78.3304 78.41 15,377
07/14/2015 78.96 78.96 78.74 78.77 5,738
07/13/2015 78.92 79.01 78.6718 78.86 6,481
07/10/2015 79.69 79.69 79.3408 79.5699 1,945
07/09/2015 79.17 79.28 78.962 79.0501 15,105
07/08/2015 79.1765 79.4499 79.12 79.43 4,816
07/07/2015 78.57 79.159 78.57 78.86 9,142
07/06/2015 78.97 79.3199 78.9601 79.08 3,868
07/02/2015 79.37 79.4799 79.2123 79.2123 2,838
07/01/2015 79.5469 79.5469 79.16 79.18 2,915
06/30/2015 79.99 80.033 79.72 79.75 79,303
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
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
*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?