iShares International Treasury Bond ETF (IGOV) Historical Stock Data
41.83 ↑0.02 (0.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IGOV is down -0.03% a day on average. There have been 13 days where iShares International Treasury Bond ETF closed green and 17 days where IGOV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 41.93 | 41.83 | ↓$0.10 (-0.24%) | 41.80 | 42.25 | 154.32K |
| 2025-12-23 | 41.60 | 41.81 | ↑$0.21 (0.50%) | 41.56 | 41.85 | 232.12K |
| 2025-12-22 | 41.46 | 41.54 | ↑$0.08 (0.19%) | 41.46 | 41.69 | 176.39K |
| 2025-12-19 | 41.56 | 41.37 | ↓$0.19 (-0.46%) | 41.33 | 41.82 | 90.41K |
| 2025-12-18 | 42.20 | 42.18 | ↓$0.02 (-0.05%) | 42.06 | 42.27 | 162.73K |
| 2025-12-17 | 42.35 | 42.15 | ↓$0.20 (-0.48%) | 42.13 | 42.35 | 130.48K |
| 2025-12-16 | 42.29 | 42.28 | ↓$0.01 (-0.02%) | 42.20 | 42.41 | 219.48K |
| 2025-12-15 | 42.29 | 42.24 | ↓$0.05 (-0.12%) | 42.14 | 42.34 | 186.68K |
| 2025-12-12 | 42.11 | 42.15 | ↑$0.04 (0.09%) | 42.07 | 42.25 | 174.54K |
| 2025-12-11 | 42.18 | 42.22 | ↑$0.04 (0.09%) | 42.18 | 42.40 | 541.08K |
| 2025-12-10 | 41.71 | 42.10 | ↑$0.39 (0.94%) | 41.71 | 42.14 | 73.69K |
| 2025-12-09 | 41.89 | 41.82 | ↓$0.07 (-0.17%) | 41.76 | 41.92 | 180.03K |
| 2025-12-08 | 42.02 | 41.88 | ↓$0.14 (-0.33%) | 41.77 | 42.05 | 65.55K |
| 2025-12-05 | 42.14 | 42.04 | ↓$0.10 (-0.24%) | 42.00 | 42.21 | 88.16K |
| 2025-12-04 | 42.16 | 42.10 | ↓$0.06 (-0.14%) | 42.05 | 42.27 | 77.44K |
| 2025-12-03 | 42.15 | 42.20 | ↑$0.05 (0.12%) | 42.00 | 42.30 | 151.24K |
| 2025-12-02 | 41.90 | 42.08 | ↑$0.18 (0.43%) | 41.86 | 42.09 | 72.61K |
| 2025-12-01 | 42.01 | 41.96 | ↓$0.05 (-0.12%) | 41.94 | 42.16 | 382.93K |
| 2025-11-28 | 42.21 | 42.10 | ↓$0.11 (-0.26%) | 42.07 | 42.25 | 103.68K |
| 2025-11-26 | 42.00 | 42.13 | ↑$0.13 (0.31%) | 41.87 | 42.20 | 129.09K |
| 2025-11-25 | 41.89 | 42.01 | ↑$0.12 (0.29%) | 41.81 | 42.08 | 549.44K |
| 2025-11-24 | 41.83 | 41.78 | ↓$0.05 (-0.12%) | 41.71 | 41.94 | 496.78K |
| 2025-11-21 | 41.69 | 41.76 | ↑$0.07 (0.17%) | 41.62 | 41.78 | 76.58K |
| 2025-11-20 | 41.68 | 41.62 | ↓$0.06 (-0.14%) | 41.62 | 41.96 | 125.95K |
| 2025-11-19 | 42.02 | 41.66 | ↓$0.36 (-0.86%) | 41.61 | 42.21 | 169.90K |
| 2025-11-18 | 42.14 | 41.95 | ↓$0.19 (-0.45%) | 41.91 | 42.30 | 287.78K |
| 2025-11-17 | 42.18 | 42.04 | ↓$0.14 (-0.33%) | 41.97 | 42.18 | 134.98K |
| 2025-11-14 | 42.16 | 42.18 | ↑$0.02 (0.05%) | 42.10 | 42.23 | 71.59K |
| 2025-11-13 | 42.14 | 42.29 | ↑$0.15 (0.36%) | 42.14 | 42.41 | 91.99K |
| 2025-11-12 | 42.28 | 42.31 | ↑$0.03 (0.07%) | 42.16 | 42.35 | 172.95K |
Create an account or log in to view more rows.
$IGOV looking ready to breakout soon.
$IGOV I like it
$IGOV Let’s get it
$IGOV one of the poorest performed stocks for a big name.
$IGOV hold and buy… go green go!!!
$IGOV never selling
$IGOV Shorts talk the talk but cant walk the walk
$IGOV headed back to all time highs shortly
$IGOV Who’s still buying calls?
$IGOV omg this is bullshit