Quantcast

iShares 1-3 Year International Treasury Bond ETF Historical Stock Prices

ISHG 
$82.4714
*  
0.8627
1.06%
Get ISHG Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading ISHG now
Exchange:NASDAQ

Community Rating:
View:    ISHG After Hours
 
 
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 19-APR-2018 TO 19-JUL-2018

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 82.34 82.4714 82.34 82.4714 680
07/19/2018 81.702 81.702 81.59 81.6087 619
07/18/2018 81.78 81.93 81.78 81.86 4,518
07/17/2018 82.14 82.1512 81.99 82.0405 14,403
07/16/2018 82.33 82.373 82.28 82.373 2,157
07/13/2018 81.95 82.2196 81.95 82.1828 2,106
07/12/2018 82.1498 82.1498 82.105 82.1273 1,024
07/11/2018 82.5794 82.5794 82.165 82.165 3,906
07/10/2018 82.655 82.7832 82.6201 82.7832 2,193
07/09/2018 82.92 82.965 82.8001 82.88 2,960
07/06/2018 82.86 82.86 82.8352 82.8352 439
07/05/2018 82.64 82.89 82.4901 82.4901 4,985
07/03/2018 82.2542 82.2542 82.2542 82.2542 330
07/02/2018 82.05 82.05 81.9242 81.9242 3,991
06/29/2018 82.3 82.3 82.3 82.3 1,267
06/28/2018 81.9363 81.9363 81.93 81.93 3,148
06/27/2018 82.31 82.31 81.942 81.942 1,797
06/26/2018 82.44 82.465 82.33 82.3783 1,033
06/25/2018 82.54 82.71 82.4255 82.71 942
06/22/2018 82.409 82.409 82.32 82.403 1,171
06/21/2018 82.21 82.21 82.15 82.15 737
06/20/2018 82.07 82.1161 81.975 81.975 2,047
06/19/2018 82.04 82.08 82.0316 82.08 901
06/18/2018 82.1928 82.2 82.1928 82.2 272
06/15/2018 82.23 82.2444 82.15 82.2025 3,420
06/14/2018 82.5096 82.5096 82.19 82.19 1,006
06/13/2018 83.048 83.21 82.95 83.175 3,652
06/12/2018 83.13 83.2687 82.88 83 3,279
06/11/2018 83.1 83.1 83.1 83.1 424
06/08/2018 83.1886 83.1886 83.1886 83.1886 1,073
06/07/2018 83.36 83.36 83.27 83.27 1,260
06/06/2018 83.15 83.24 83.03 83.03 14,963
06/05/2018 82.681 82.9692 82.681 82.9442 855
06/04/2018 82.7512 82.9 82.7512 82.9 787
06/01/2018 82.5582 82.836 82.5582 82.611 1,058
05/31/2018 82.7376 83.06 82.7376 82.93 2,102
05/30/2018 82.61 82.62 82.5442 82.5848 1,753
05/29/2018 82.167 82.175 81.91 81.91 1,115
05/25/2018 82.8951 83.0599 81.4637 82.74 15,534
05/24/2018 83.1692 83.1828 83.03 83.04 5,147
05/23/2018 82.83 83.01 82.5801 83.01 1,346
05/22/2018 83.22 83.22 83.0302 83.05 20,316
05/21/2018 82.97 83.0859 82.95 83.03 4,174
05/18/2018 82.8 82.989 82.74 82.98 6,902
05/17/2018 83.1108 83.1442 83.07 83.1442 1,233
05/16/2018 83.275 83.3542 83.2508 83.2508 2,331
05/15/2018 83.56 83.6729 83.45 83.4514 4,638
05/14/2018 84.229 84.33 84.04 84.04 4,779
05/11/2018 84.22 84.22 84.08 84.21 3,044
05/10/2018 84 84.03 83.69 84.03 13,153
05/09/2018 83.71 83.78 83.71 83.78 1,621
05/08/2018 83.6168 83.6168 83.6168 83.6168 243
05/07/2018 84.01 84.33 83.98 84.2746 4,858
05/04/2018 84.19 84.19 84.19 84.19 303
05/03/2018 84.09 84.4048 84.03 84.4048 2,461
05/02/2018 83.96 84.21 83.7594 83.83 32,108
05/01/2018 84.36 84.36 84.06 84.1308 19,150
04/30/2018 84.8 84.8089 84.41 84.7511 8,203
04/27/2018 84.8 85.1 84.8 85.1 2,634
04/26/2018 85.3 85.31 85 85 13,870
04/25/2018 85.6 85.6 85.23 85.305 3,600
04/24/2018 85.52 85.81 85.37 85.81 3,459
04/23/2018 85.8 85.8 85.5249 85.5249 2,294
04/20/2018 86.49 86.49 86.22 86.24 3,929
04/19/2018 86.57 86.57 86.49 86.49 1,301
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for ISHG

Research Brokers before you trade

Want to trade FX?

Smart Portfolio