iShares International Treasury Bond ETF (IGOV) Historical Stock Data
40.71 ↑0.12 (0.30%)
As of February 1, 2023, 9:30am EST.
Historical Data
In the past 30 trading days, IGOV is up 0.15% a day on average. There have been 22 days where iShares International Treasury Bond ETF closed green and 8 days where IGOV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 40.48 | 40.59 | ↑$0.11 (0.27%) | 40.30 | 40.59 | 90.86K |
| 2023-01-30 | 40.51 | 40.33 | ↓$0.18 (-0.44%) | 40.33 | 40.61 | 91.10K |
| 2023-01-27 | 40.56 | 40.69 | ↑$0.13 (0.32%) | 40.55 | 40.71 | 82.37K |
| 2023-01-26 | 40.89 | 40.87 | ↓$0.02 (-0.05%) | 40.62 | 40.93 | 152.11K |
| 2023-01-25 | 40.88 | 41.09 | ↑$0.21 (0.51%) | 40.86 | 41.15 | 104.34K |
| 2023-01-24 | 40.75 | 40.97 | ↑$0.22 (0.54%) | 40.69 | 41.00 | 155.54K |
| 2023-01-23 | 40.59 | 40.77 | ↑$0.18 (0.44%) | 40.59 | 40.80 | 100.92K |
| 2023-01-20 | 40.63 | 40.84 | ↑$0.21 (0.52%) | 40.63 | 40.84 | 71.53K |
| 2023-01-19 | 40.92 | 41.05 | ↑$0.13 (0.32%) | 40.91 | 41.05 | 54.08K |
| 2023-01-18 | 41.37 | 41.00 | ↓$0.37 (-0.89%) | 40.91 | 41.42 | 74.75K |
| 2023-01-17 | 40.70 | 40.79 | ↑$0.09 (0.22%) | 40.70 | 40.95 | 66.84K |
| 2023-01-13 | 40.58 | 40.69 | ↑$0.11 (0.27%) | 40.58 | 40.74 | 49.40K |
| 2023-01-12 | 40.57 | 40.74 | ↑$0.17 (0.42%) | 40.25 | 40.80 | 198.90K |
| 2023-01-11 | 40.12 | 40.21 | ↑$0.09 (0.22%) | 40.03 | 40.22 | 45.65K |
| 2023-01-10 | 39.79 | 39.90 | ↑$0.11 (0.28%) | 39.71 | 39.90 | 58.26K |
| 2023-01-09 | 39.81 | 39.95 | ↑$0.14 (0.35%) | 39.81 | 40.11 | 107.23K |
| 2023-01-06 | 39.13 | 39.79 | ↑$0.66 (1.69%) | 39.01 | 39.84 | 168.97K |
| 2023-01-05 | 39.06 | 39.12 | ↑$0.06 (0.15%) | 38.98 | 39.24 | 148.75K |
| 2023-01-04 | 39.44 | 39.39 | ↓$0.05 (-0.13%) | 39.05 | 39.67 | 94.79K |
| 2023-01-03 | 39.22 | 39.05 | ↓$0.17 (-0.43%) | 39.00 | 39.27 | 151.65K |
| 2022-12-30 | 39.10 | 39.15 | ↑$0.05 (0.13%) | 39.02 | 39.16 | 131.34K |
| 2022-12-29 | 39.07 | 39.14 | ↑$0.07 (0.18%) | 38.98 | 39.22 | 174.81K |
| 2022-12-28 | 39.08 | 38.85 | ↓$0.23 (-0.59%) | 38.81 | 39.14 | 105.97K |
| 2022-12-27 | 39.02 | 39.02 | ↑$0.00 (0.00%) | 38.98 | 39.15 | 228.17K |
| 2022-12-23 | 39.22 | 39.27 | ↑$0.05 (0.13%) | 39.15 | 39.33 | 69.77K |
| 2022-12-22 | 39.25 | 39.28 | ↑$0.03 (0.08%) | 39.16 | 39.34 | 158.46K |
| 2022-12-21 | 39.55 | 39.43 | ↓$0.12 (-0.30%) | 39.23 | 39.55 | 2.52M |
| 2022-12-20 | 39.53 | 39.56 | ↑$0.03 (0.08%) | 39.45 | 39.64 | 392.63K |
| 2022-12-19 | 39.60 | 39.56 | ↓$0.04 (-0.10%) | 39.45 | 39.61 | 179.73K |
| 2022-12-16 | 39.59 | 39.73 | ↑$0.14 (0.35%) | 39.58 | 39.77 | 70.28K |
Create an account or log in to view more rows.
$IGOV do what the markets tells you to do not the other way around
$IGOV gets me every time lol
$IGOV Who’s still buying calls?
$IGOV go green today and we gap up tomrrow
$IGOV bear trap dude
$IGOV News?
$IGOV I love this stonk!
$IGOV We will not sell!
$IGOV When in doubt...
$IGOV very nice