iShares International Treasury Bond ETF (IGOV) Historical Stock Data
39.08 ↓0.03 (-0.08%)
As of May 6, 2024, 2:29pm EST.
Historical Data
In the past 30 trading days, IGOV is down -0.25% a day on average. There have been 9 days where iShares International Treasury Bond ETF closed green and 21 days where IGOV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 39.26 | 39.08 | ↓$0.18 (-0.46%) | 39.06 | 39.30 | 35.82K |
| 2024-05-06 | 39.20 | 39.11 | ↓$0.09 (-0.23%) | 39.10 | 39.20 | 29.72K |
| 2024-05-03 | 39.15 | 39.10 | ↓$0.05 (-0.13%) | 38.99 | 39.24 | 36.05K |
| 2024-05-02 | 38.52 | 38.81 | ↑$0.29 (0.75%) | 38.52 | 38.85 | 24.55K |
| 2024-05-01 | 38.83 | 38.43 | ↓$0.40 (-1.03%) | 38.30 | 38.83 | 350.59K |
| 2024-04-30 | 38.39 | 38.27 | ↓$0.12 (-0.31%) | 38.27 | 38.49 | 67.83K |
| 2024-04-29 | 38.55 | 38.65 | ↑$0.10 (0.26%) | 38.37 | 38.73 | 56.67K |
| 2024-04-26 | 38.41 | 38.35 | ↓$0.06 (-0.16%) | 38.31 | 38.59 | 33.16K |
| 2024-04-25 | 38.49 | 38.40 | ↓$0.09 (-0.23%) | 38.16 | 38.56 | 28.42K |
| 2024-04-24 | 38.49 | 38.42 | ↓$0.07 (-0.18%) | 38.35 | 38.49 | 77.96K |
| 2024-04-23 | 38.47 | 38.67 | ↑$0.20 (0.52%) | 38.47 | 38.70 | 34.93K |
| 2024-04-22 | 38.47 | 38.53 | ↑$0.06 (0.16%) | 38.43 | 38.57 | 20.86K |
| 2024-04-19 | 38.51 | 38.46 | ↓$0.05 (-0.13%) | 38.46 | 38.59 | 191.69K |
| 2024-04-18 | 38.61 | 38.45 | ↓$0.16 (-0.41%) | 38.32 | 38.61 | 37.02K |
| 2024-04-17 | 38.64 | 38.61 | ↓$0.03 (-0.08%) | 38.42 | 38.65 | 26.58K |
| 2024-04-16 | 38.49 | 38.38 | ↓$0.11 (-0.29%) | 38.24 | 38.52 | 38.54K |
| 2024-04-15 | 38.61 | 38.67 | ↑$0.06 (0.16%) | 38.56 | 38.72 | 112.80K |
| 2024-04-12 | 39.39 | 38.83 | ↓$0.56 (-1.42%) | 38.81 | 39.39 | 87.26K |
| 2024-04-11 | 39.39 | 38.99 | ↓$0.40 (-1.02%) | 38.81 | 39.39 | 44.34K |
| 2024-04-10 | 39.36 | 39.08 | ↓$0.28 (-0.71%) | 38.99 | 39.36 | 40.72K |
| 2024-04-09 | 39.83 | 39.68 | ↓$0.15 (-0.38%) | 39.56 | 39.83 | 28.59K |
| 2024-04-08 | 39.57 | 39.51 | ↓$0.06 (-0.15%) | 39.40 | 39.57 | 25.07K |
| 2024-04-05 | 39.42 | 39.49 | ↑$0.07 (0.18%) | 39.40 | 39.60 | 47.32K |
| 2024-04-04 | 39.71 | 39.66 | ↓$0.05 (-0.13%) | 39.24 | 39.73 | 76.92K |
| 2024-04-03 | 39.39 | 39.44 | ↑$0.05 (0.13%) | 38.92 | 39.60 | 310.76K |
| 2024-04-02 | 39.23 | 39.33 | ↑$0.10 (0.25%) | 38.93 | 39.33 | 150.37K |
| 2024-04-01 | 39.23 | 39.23 | ↑$0.00 (0.00%) | 39.05 | 39.46 | 218.79K |
| 2024-03-28 | 39.97 | 39.63 | ↓$0.34 (-0.85%) | 39.61 | 39.97 | 42.68K |
| 2024-03-27 | 39.98 | 39.81 | ↓$0.17 (-0.43%) | 39.70 | 39.98 | 101.83K |
| 2024-03-26 | 40.22 | 39.73 | ↓$0.49 (-1.22%) | 39.67 | 40.22 | 28.08K |
Create an account or log in to view more rows.
$IGOV Like if you’re a bull
$IGOV When in doubt...
$IGOV somebody knows something
$IGOV Let’s goooo
$IGOV Buying again tomorrow.
$IGOV cant wait for next week
$IGOV hope everyone has a good weekend
$IGOV added more calls on that drop
$IGOV today feels different to the moon
$IGOV diamond balls