IGOV Historical Prices
iShares International Treasury Bond ETF · daily open, high, low, close & volume
Trading days
250
Period high
43.12
Period low
39.44
Period change
-5.20%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 39.88 | 40.25 | 39.83 | 40.12 | +0.10% | 44,718 |
| Oct 28, 2026 | 40.01 | 40.15 | 39.98 | 40.08 | -0.05% | 46,935 |
| Oct 27, 2026 | 40.13 | 40.32 | 40.07 | 40.10 | -0.27% | 105,251 |
| Oct 26, 2026 | 40.32 | 40.32 | 40.13 | 40.21 | +0.05% | 138,594 |
| Oct 23, 2026 | 40.22 | 40.22 | 40.12 | 40.19 | -0.05% | 72,640 |
| Oct 22, 2026 | 39.92 | 40.28 | 39.92 | 40.21 | +0.32% | 125,827 |
| Oct 21, 2026 | 40.07 | 40.17 | 39.95 | 40.08 | +0.02% | 107,944 |
| Oct 20, 2026 | 40.00 | 40.21 | 39.99 | 40.07 | +0.58% | 207,912 |
| Oct 19, 2026 | 39.94 | 40.08 | 39.82 | 39.84 | -0.52% | 111,072 |
| Oct 16, 2026 | 40.09 | 40.21 | 39.88 | 40.05 | +0.23% | 79,842 |
| Oct 15, 2026 | 40.06 | 40.09 | 39.85 | 39.96 | +0.73% | 72,791 |
| Oct 14, 2026 | 39.56 | 39.74 | 39.44 | 39.67 | -0.30% | 69,818 |
| Oct 13, 2026 | 39.79 | 39.85 | 39.69 | 39.79 | +0.53% | 98,632 |
| Oct 12, 2026 | 39.74 | 39.74 | 39.53 | 39.58 | -0.40% | 79,013 |
| Oct 9, 2026 | 39.70 | 39.74 | 39.61 | 39.74 | +0.03% | 136,314 |
| Oct 8, 2026 | 39.49 | 39.77 | 39.48 | 39.73 | +0.08% | 693,812 |
| Oct 7, 2026 | 39.73 | 39.82 | 39.54 | 39.70 | -0.48% | 493,218 |
| Oct 6, 2026 | 39.75 | 39.97 | 39.75 | 39.89 | +0.30% | 212,543 |
| Oct 5, 2026 | 39.49 | 39.81 | 39.48 | 39.77 | -0.10% | 392,745 |
| Oct 2, 2026 | 39.86 | 39.92 | 39.70 | 39.81 | +0.40% | 133,051 |
| Oct 1, 2026 | 39.75 | 39.75 | 39.55 | 39.65 | -0.30% | 205,355 |
| Sep 30, 2026 | 39.97 | 40.01 | 39.73 | 39.77 | -0.23% | 414,630 |
| Sep 29, 2026 | 39.78 | 39.99 | 39.69 | 39.86 | -0.05% | 587,347 |
| Sep 28, 2026 | 40.01 | 40.01 | 39.72 | 39.88 | -0.58% | 116,862 |
| Sep 25, 2026 | 40.14 | 40.21 | 39.99 | 40.11 | +0.34% | 105,724 |
| Sep 24, 2026 | 39.96 | 40.15 | 39.90 | 39.98 | -0.31% | 114,918 |
| Sep 23, 2026 | 40.52 | 40.52 | 39.98 | 40.10 | -1.21% | 246,152 |
| Sep 22, 2026 | 40.82 | 40.82 | 40.39 | 40.59 | -0.02% | 162,506 |
| Sep 21, 2026 | 40.48 | 40.75 | 40.48 | 40.60 | +0.17% | 144,746 |
| Sep 18, 2026 | 40.46 | 40.59 | 40.31 | 40.53 | -0.07% | 113,881 |
| Sep 17, 2026 | 40.59 | 40.75 | 40.53 | 40.56 | +0.55% | 46,178 |
| Sep 16, 2026 | 40.60 | 40.84 | 40.33 | 40.34 | -0.66% | 4,881,209 |
| Sep 15, 2026 | 40.79 | 40.79 | 40.56 | 40.61 | -0.28% | 58,198 |
| Sep 14, 2026 | 40.51 | 40.85 | 40.50 | 40.72 | -0.49% | 124,708 |
| Sep 11, 2026 | 40.94 | 41.15 | 40.91 | 40.92 | -0.02% | 445,223 |
| Sep 10, 2026 | 41.14 | 41.14 | 40.91 | 40.93 | -0.78% | 58,880 |
| Sep 9, 2026 | 41.22 | 41.55 | 41.22 | 41.25 | -0.43% | 118,721 |
| Sep 8, 2026 | 41.39 | 41.98 | 41.39 | 41.43 | +0.12% | 96,237 |
| Sep 4, 2026 | 41.40 | 41.46 | 41.31 | 41.38 | +0.07% | 92,259 |
| Sep 3, 2026 | 41.29 | 41.49 | 41.06 | 41.35 | +0.63% | 68,691 |
| Sep 2, 2026 | 41.04 | 41.10 | 40.99 | 41.09 | -0.29% | 102,527 |
| Aug 31, 2026 | 41.22 | 41.37 | 41.17 | 41.21 | +0.02% | 77,438 |
| Aug 28, 2026 | 41.26 | 41.51 | 41.15 | 41.20 | -0.53% | 79,166 |
| Aug 27, 2026 | 41.51 | 41.59 | 41.40 | 41.42 | -0.17% | 80,603 |
| Aug 26, 2026 | 41.72 | 41.72 | 41.42 | 41.49 | -0.55% | 86,412 |
| Aug 25, 2026 | 41.58 | 41.74 | 41.35 | 41.72 | +0.60% | 95,124 |
| Aug 24, 2026 | 41.43 | 41.57 | 41.39 | 41.47 | -0.05% | 199,312 |
| Aug 21, 2026 | 41.53 | 41.57 | 41.46 | 41.49 | +0.07% | 97,675 |
| Aug 20, 2026 | 41.32 | 41.58 | 41.24 | 41.46 | -0.17% | 189,061 |
| Aug 19, 2026 | 41.38 | 41.55 | 41.38 | 41.53 | +1.03% | 159,938 |
| Aug 18, 2026 | 41.07 | 41.18 | 40.95 | 41.11 | -0.28% | 100,697 |
| Aug 17, 2026 | 41.23 | 41.40 | 41.15 | 41.22 | +0.05% | 74,996 |
| Aug 14, 2026 | 41.42 | 41.43 | 41.10 | 41.20 | -0.21% | 61,890 |
| Aug 13, 2026 | 41.26 | 41.40 | 41.26 | 41.29 | +0.24% | 130,704 |
| Aug 12, 2026 | 41.49 | 41.49 | 41.16 | 41.19 | -0.12% | 115,203 |
| Aug 11, 2026 | 41.30 | 41.34 | 41.21 | 41.24 | +0.12% | 63,138 |
| Aug 10, 2026 | 41.30 | 41.42 | 41.16 | 41.19 | -0.63% | 255,169 |
| Aug 7, 2026 | 41.31 | 41.51 | 41.31 | 41.45 | +0.44% | 143,469 |
| Aug 6, 2026 | 41.40 | 41.44 | 41.23 | 41.27 | -0.46% | 188,051 |
| Aug 5, 2026 | 41.38 | 41.59 | 41.38 | 41.46 | +0.19% | 365,819 |
| Aug 4, 2026 | 41.30 | 41.42 | 41.27 | 41.38 | +0.34% | 514,823 |
| Aug 3, 2026 | 41.02 | 41.29 | 40.92 | 41.24 | +0.56% | 288,434 |
| Jul 31, 2026 | 41.04 | 41.08 | 40.78 | 41.01 | -0.34% | 219,429 |
| Jul 30, 2026 | 40.82 | 41.18 | 40.69 | 41.15 | +1.17% | 356,474 |
| Jul 29, 2026 | 40.66 | 40.77 | 40.46 | 40.68 | +0.03% | 268,798 |
| Jul 28, 2026 | 40.51 | 40.74 | 40.51 | 40.66 | +0.27% | 102,899 |
| Jul 27, 2026 | 40.49 | 40.65 | 40.33 | 40.55 | +0.27% | 196,497 |
| Jul 24, 2026 | 40.42 | 40.60 | 40.38 | 40.44 | +0.22% | 109,387 |
| Jul 23, 2026 | 40.49 | 40.59 | 40.27 | 40.35 | -0.49% | 184,463 |
| Jul 22, 2026 | 40.72 | 40.72 | 40.52 | 40.55 | -0.07% | 163,279 |
| Jul 21, 2026 | 40.54 | 40.72 | 40.54 | 40.58 | -0.25% | 309,880 |
| Jul 20, 2026 | 40.68 | 40.75 | 40.61 | 40.68 | -0.22% | 82,519 |
| Jul 17, 2026 | 40.63 | 40.88 | 40.63 | 40.77 | -0.20% | 101,367 |
| Jul 16, 2026 | 40.71 | 40.93 | 40.54 | 40.85 | -0.37% | 3,616,172 |
| Jul 15, 2026 | 40.58 | 41.07 | 40.58 | 41.00 | +0.50% | 858,648 |
| Jul 14, 2026 | 40.67 | 40.98 | 40.67 | 40.79 | +0.53% | 152,616 |
| Jul 13, 2026 | 40.84 | 40.84 | 40.37 | 40.58 | -0.64% | 202,433 |
| Jul 10, 2026 | 40.87 | 40.95 | 40.72 | 40.84 | +0.22% | 66,410 |
| Jul 9, 2026 | 40.76 | 40.81 | 40.72 | 40.75 | +0.22% | 45,109 |
| Jul 8, 2026 | 40.54 | 40.67 | 40.47 | 40.66 | -0.22% | 267,098 |
| Jul 7, 2026 | 40.93 | 41.09 | 40.71 | 40.75 | -0.54% | 362,620 |
| Jul 6, 2026 | 41.08 | 41.40 | 40.88 | 40.97 | -0.17% | 201,690 |
| Jul 2, 2026 | 41.09 | 41.26 | 40.98 | 41.04 | +0.34% | 284,278 |
| Jul 1, 2026 | 40.96 | 41.00 | 40.86 | 40.90 | -0.32% | 171,606 |
| Jun 30, 2026 | 40.90 | 41.10 | 40.90 | 41.03 | -0.30% | 89,208 |
| Jun 29, 2026 | 41.09 | 41.16 | 41.04 | 41.15 | +0.28% | 124,857 |
| Jun 26, 2026 | 41.23 | 41.23 | 41.01 | 41.04 | +0.09% | 99,826 |
| Jun 25, 2026 | 41.05 | 41.12 | 40.94 | 41.00 | +0.07% | 144,220 |
| Jun 24, 2026 | 40.91 | 41.02 | 40.88 | 40.97 | +0.15% | 170,685 |
| Jun 23, 2026 | 41.08 | 41.38 | 40.83 | 40.91 | -0.27% | 130,205 |
| Jun 22, 2026 | 41.05 | 41.33 | 40.81 | 41.02 | -0.44% | 245,691 |
| Jun 18, 2026 | 41.38 | 41.38 | 41.12 | 41.20 | -0.31% | 541,360 |
| Jun 17, 2026 | 41.73 | 41.73 | 41.28 | 41.33 | -0.93% | 236,114 |
| Jun 16, 2026 | 41.59 | 41.77 | 41.59 | 41.72 | +0.34% | 124,980 |
| Jun 15, 2026 | 41.59 | 41.77 | 41.58 | 41.58 | +0.20% | 136,512 |
| Jun 12, 2026 | 41.46 | 41.53 | 41.38 | 41.50 | -0.01% | 73,152 |
| Jun 11, 2026 | 41.16 | 41.51 | 41.05 | 41.50 | +1.02% | 191,997 |
| Jun 10, 2026 | 41.17 | 41.23 | 40.99 | 41.08 | -0.17% | 249,783 |
| Jun 9, 2026 | 41.36 | 41.36 | 41.08 | 41.15 | +0.17% | 685,447 |
| Jun 8, 2026 | 41.26 | 41.26 | 40.97 | 41.08 | -0.22% | 2,205,021 |
| Jun 5, 2026 | 41.39 | 41.49 | 41.10 | 41.17 | -0.89% | 191,364 |
| Jun 4, 2026 | 41.64 | 41.64 | 41.52 | 41.54 | +0.22% | 380,754 |
| Jun 3, 2026 | 41.57 | 41.61 | 41.38 | 41.45 | -0.84% | 466,630 |
| Jun 2, 2026 | 41.84 | 41.96 | 41.52 | 41.80 | +0.07% | 984,558 |
| Jun 1, 2026 | 41.88 | 41.88 | 41.51 | 41.77 | -0.50% | 243,392 |
| May 29, 2026 | 41.94 | 42.09 | 41.81 | 41.98 | +0.12% | 117,694 |
| May 28, 2026 | 41.73 | 41.99 | 41.54 | 41.93 | +0.60% | 2,483,815 |
| May 27, 2026 | 41.89 | 41.89 | 41.55 | 41.68 | +0.00% | 204,349 |
| May 26, 2026 | 41.50 | 41.72 | 41.49 | 41.68 | +0.60% | 70,517 |
| May 22, 2026 | 41.53 | 41.53 | 41.33 | 41.43 | +0.00% | 103,902 |
| May 21, 2026 | 41.14 | 41.47 | 41.10 | 41.43 | +0.02% | 213,135 |
| May 20, 2026 | 41.08 | 41.53 | 40.91 | 41.42 | +0.95% | 135,382 |
| May 19, 2026 | 41.20 | 41.27 | 40.81 | 41.03 | -0.60% | 952,493 |
| May 18, 2026 | 41.14 | 41.33 | 41.10 | 41.28 | +0.65% | 108,074 |
| May 15, 2026 | 41.27 | 41.27 | 40.90 | 41.01 | -1.21% | 998,030 |
| May 14, 2026 | 41.64 | 41.73 | 41.48 | 41.51 | -0.54% | 841,907 |
| May 13, 2026 | 41.78 | 41.79 | 41.56 | 41.74 | +0.07% | 59,242 |
| May 12, 2026 | 41.95 | 41.95 | 41.60 | 41.71 | -0.86% | 345,590 |
| May 11, 2026 | 42.26 | 42.26 | 42.02 | 42.07 | -0.47% | 135,816 |
| May 8, 2026 | 42.24 | 42.30 | 42.18 | 42.27 | +0.50% | 197,166 |
| May 7, 2026 | 42.32 | 42.33 | 42.01 | 42.06 | -0.28% | 84,969 |
| May 6, 2026 | 42.24 | 42.49 | 42.09 | 42.18 | +0.96% | 1,170,381 |
| May 5, 2026 | 41.74 | 41.84 | 41.66 | 41.78 | +0.36% | 1,184,224 |
| May 4, 2026 | 41.82 | 41.83 | 41.52 | 41.63 | -0.45% | 174,733 |
| May 1, 2026 | 41.98 | 42.15 | 41.79 | 41.82 | -0.14% | 5,150,735 |
| Apr 30, 2026 | 41.69 | 41.97 | 41.65 | 41.88 | +1.38% | 2,513,778 |
| Apr 29, 2026 | 41.40 | 41.50 | 41.19 | 41.31 | -0.70% | 1,567,858 |
| Apr 28, 2026 | 41.56 | 41.67 | 41.53 | 41.60 | -0.26% | 70,764 |
| Apr 27, 2026 | 41.84 | 41.95 | 41.70 | 41.71 | -0.29% | 153,677 |
| Apr 24, 2026 | 41.51 | 41.85 | 41.51 | 41.83 | +0.43% | 108,988 |
| Apr 23, 2026 | 41.73 | 41.78 | 41.37 | 41.65 | -0.19% | 300,131 |
| Apr 22, 2026 | 41.97 | 42.00 | 41.66 | 41.73 | -0.07% | 221,860 |
| Apr 21, 2026 | 42.02 | 42.06 | 41.68 | 41.76 | -0.83% | 230,337 |
| Apr 20, 2026 | 42.03 | 42.27 | 41.98 | 42.11 | -0.05% | 136,618 |
| Apr 17, 2026 | 42.20 | 42.38 | 42.09 | 42.13 | +0.65% | 166,559 |
| Apr 16, 2026 | 41.98 | 42.02 | 41.80 | 41.86 | -0.26% | 206,666 |
| Apr 15, 2026 | 41.88 | 42.04 | 41.88 | 41.97 | -0.02% | 95,059 |
| Apr 14, 2026 | 41.79 | 42.04 | 41.79 | 41.98 | +0.70% | 206,291 |
| Apr 13, 2026 | 41.63 | 41.78 | 41.35 | 41.69 | +0.17% | 248,265 |
| Apr 10, 2026 | 41.60 | 41.72 | 41.50 | 41.62 | -0.19% | 114,336 |
| Apr 9, 2026 | 41.50 | 41.87 | 41.39 | 41.70 | +0.04% | 286,599 |
| Apr 8, 2026 | 42.00 | 42.00 | 41.56 | 41.68 | +1.41% | 321,636 |
| Apr 7, 2026 | 40.83 | 41.17 | 40.83 | 41.10 | +0.51% | 168,277 |
| Apr 6, 2026 | 40.98 | 41.27 | 40.78 | 40.89 | -0.26% | 147,847 |
| Apr 2, 2026 | 41.16 | 41.16 | 40.60 | 40.99 | -0.41% | 211,318 |
| Apr 1, 2026 | 41.19 | 41.32 | 40.97 | 41.16 | +0.25% | 1,104,987 |
| Mar 31, 2026 | 40.62 | 41.11 | 40.62 | 41.06 | +1.23% | 258,826 |
| Mar 30, 2026 | 40.56 | 40.67 | 40.43 | 40.56 | +0.05% | 222,859 |
| Mar 27, 2026 | 40.36 | 40.73 | 40.36 | 40.54 | -0.37% | 408,743 |
| Mar 26, 2026 | 40.92 | 41.18 | 40.66 | 40.69 | -1.29% | 138,598 |
| Mar 25, 2026 | 41.37 | 41.50 | 41.17 | 41.22 | +0.37% | 64,148 |
| Mar 24, 2026 | 41.15 | 41.26 | 40.88 | 41.07 | -0.46% | 131,708 |
| Mar 23, 2026 | 41.10 | 41.52 | 41.05 | 41.26 | +0.76% | 170,959 |
| Mar 20, 2026 | 41.33 | 41.33 | 40.85 | 40.95 | -1.30% | 118,194 |
| Mar 19, 2026 | 40.92 | 41.60 | 40.91 | 41.49 | +1.10% | 145,942 |
| Mar 18, 2026 | 41.09 | 41.37 | 41.02 | 41.04 | -0.97% | 185,833 |
| Mar 17, 2026 | 41.43 | 41.52 | 41.35 | 41.44 | +0.48% | 164,561 |
| Mar 16, 2026 | 41.16 | 41.34 | 40.83 | 41.24 | +1.08% | 230,303 |
| Mar 13, 2026 | 41.19 | 41.59 | 40.65 | 40.80 | -0.99% | 135,412 |
| Mar 12, 2026 | 41.52 | 41.52 | 41.06 | 41.21 | -0.75% | 129,426 |
| Mar 11, 2026 | 41.49 | 41.72 | 41.49 | 41.52 | -0.79% | 103,610 |
| Mar 10, 2026 | 41.99 | 42.12 | 41.70 | 41.85 | +0.02% | 113,935 |
| Mar 9, 2026 | 41.40 | 41.94 | 41.40 | 41.84 | +0.02% | 235,354 |
| Mar 6, 2026 | 41.77 | 41.89 | 41.54 | 41.83 | -0.12% | 261,980 |
| Mar 5, 2026 | 41.95 | 41.99 | 41.62 | 41.88 | -0.81% | 496,294 |
| Mar 4, 2026 | 42.26 | 42.30 | 42.13 | 42.22 | +0.21% | 114,206 |
| Mar 3, 2026 | 42.04 | 42.18 | 41.42 | 42.13 | -0.85% | 801,132 |
| Mar 2, 2026 | 42.59 | 42.94 | 42.36 | 42.49 | -1.16% | 233,483 |
| Feb 27, 2026 | 42.77 | 43.08 | 42.70 | 42.99 | +0.30% | 248,188 |
| Feb 26, 2026 | 42.99 | 43.03 | 42.71 | 42.86 | +0.12% | 275,270 |
| Feb 25, 2026 | 42.85 | 42.91 | 42.69 | 42.81 | +0.16% | 230,184 |
| Feb 24, 2026 | 42.80 | 42.93 | 42.64 | 42.74 | -0.19% | 254,685 |
| Feb 23, 2026 | 42.78 | 42.90 | 42.76 | 42.82 | +0.13% | 199,041 |
| Feb 20, 2026 | 42.68 | 42.79 | 42.61 | 42.77 | +0.22% | 1,362,755 |
| Feb 19, 2026 | 42.34 | 42.70 | 42.34 | 42.67 | +0.00% | 1,525,761 |
| Feb 18, 2026 | 42.81 | 42.85 | 42.64 | 42.67 | -0.70% | 155,485 |
| Feb 17, 2026 | 43.00 | 43.10 | 42.75 | 42.97 | +0.07% | 341,617 |
| Feb 13, 2026 | 42.95 | 43.12 | 42.85 | 42.94 | +0.14% | 135,205 |
| Feb 12, 2026 | 42.93 | 43.00 | 42.77 | 42.88 | +0.05% | 198,109 |
| Feb 11, 2026 | 42.74 | 42.94 | 42.73 | 42.86 | +0.16% | 446,697 |
| Feb 10, 2026 | 42.89 | 42.97 | 42.75 | 42.79 | +0.21% | 242,637 |
| Feb 9, 2026 | 42.50 | 42.74 | 42.46 | 42.70 | +0.80% | 278,371 |
| Feb 6, 2026 | 42.30 | 42.41 | 42.29 | 42.36 | +0.43% | 135,482 |
| Feb 5, 2026 | 42.45 | 42.46 | 42.16 | 42.18 | -0.21% | 150,454 |
| Feb 4, 2026 | 42.49 | 42.49 | 42.18 | 42.27 | -0.26% | 229,462 |
| Feb 3, 2026 | 42.25 | 42.40 | 42.21 | 42.38 | +0.38% | 799,980 |
| Feb 2, 2026 | 42.40 | 42.40 | 42.14 | 42.22 | -0.45% | 210,156 |
| Jan 30, 2026 | 42.72 | 42.73 | 42.41 | 42.41 | -1.00% | 189,787 |
| Jan 29, 2026 | 42.80 | 42.92 | 42.62 | 42.84 | +0.26% | 494,117 |
| Jan 28, 2026 | 42.79 | 42.92 | 42.52 | 42.73 | -0.42% | 466,629 |
| Jan 27, 2026 | 42.61 | 42.98 | 42.51 | 42.91 | +1.18% | 243,183 |
| Jan 26, 2026 | 42.34 | 42.53 | 42.29 | 42.41 | +0.64% | 464,875 |
| Jan 23, 2026 | 41.84 | 42.15 | 41.76 | 42.14 | +0.67% | 760,442 |
| Jan 22, 2026 | 41.72 | 41.92 | 41.69 | 41.86 | +0.55% | 180,028 |
| Jan 21, 2026 | 41.75 | 41.80 | 41.60 | 41.63 | -0.02% | 398,117 |
| Jan 20, 2026 | 41.65 | 41.74 | 41.53 | 41.64 | +0.31% | 272,294 |
| Jan 16, 2026 | 41.69 | 41.69 | 41.45 | 41.51 | -0.02% | 385,288 |
| Jan 15, 2026 | 41.63 | 41.64 | 41.48 | 41.52 | -0.31% | 169,033 |
| Jan 14, 2026 | 41.61 | 41.75 | 41.53 | 41.65 | +0.26% | 698,211 |
| Jan 13, 2026 | 41.72 | 41.74 | 41.52 | 41.54 | -0.36% | 152,175 |
| Jan 12, 2026 | 41.71 | 41.77 | 41.66 | 41.69 | +0.34% | 312,522 |
| Jan 9, 2026 | 41.64 | 41.64 | 41.45 | 41.55 | -0.05% | 409,050 |
| Jan 8, 2026 | 41.70 | 41.70 | 41.53 | 41.57 | -0.31% | 135,971 |
| Jan 7, 2026 | 41.81 | 41.81 | 41.64 | 41.70 | +0.02% | 420,111 |
| Jan 6, 2026 | 41.79 | 41.79 | 41.55 | 41.69 | -0.10% | 207,205 |
| Jan 5, 2026 | 41.65 | 41.80 | 41.51 | 41.73 | +0.31% | 415,590 |
| Jan 2, 2026 | 41.63 | 41.74 | 41.53 | 41.60 | -0.14% | 155,546 |
| Dec 31, 2025 | 41.65 | 41.75 | 41.61 | 41.66 | -0.26% | 240,581 |
| Dec 30, 2025 | 41.97 | 41.97 | 41.72 | 41.77 | -0.29% | 132,675 |
| Dec 29, 2025 | 41.96 | 41.99 | 41.77 | 41.89 | +0.04% | 175,401 |
| Dec 26, 2025 | 42.02 | 42.20 | 41.76 | 41.87 | +0.11% | 126,650 |
| Dec 24, 2025 | 41.93 | 42.25 | 41.61 | 41.83 | +0.05% | 200,519 |
| Dec 23, 2025 | 41.60 | 41.85 | 41.35 | 41.81 | +0.65% | 241,653 |
| Dec 22, 2025 | 41.46 | 41.69 | 41.46 | 41.54 | +0.41% | 176,408 |
| Dec 19, 2025 | 41.56 | 41.82 | 41.33 | 41.37 | -1.92% | 90,310 |
| Dec 18, 2025 | 42.20 | 42.27 | 42.06 | 42.18 | +0.08% | 162,757 |
| Dec 17, 2025 | 42.19 | 42.35 | 42.13 | 42.15 | -0.32% | 130,499 |
| Dec 16, 2025 | 42.29 | 42.41 | 42.18 | 42.28 | +0.09% | 219,505 |
| Dec 15, 2025 | 42.15 | 42.34 | 42.14 | 42.24 | +0.21% | 186,760 |
| Dec 12, 2025 | 42.11 | 42.28 | 42.07 | 42.15 | -0.17% | 174,870 |
| Dec 11, 2025 | 42.18 | 42.40 | 42.18 | 42.22 | +0.29% | 540,766 |
| Dec 10, 2025 | 41.71 | 42.13 | 41.71 | 42.10 | +0.67% | 73,769 |
| Dec 9, 2025 | 41.89 | 41.92 | 41.76 | 41.82 | -0.14% | 180,044 |
| Dec 8, 2025 | 42.02 | 42.05 | 41.77 | 41.88 | -0.38% | 65,565 |
| Dec 5, 2025 | 42.14 | 42.21 | 42.00 | 42.04 | -0.14% | 88,303 |
| Dec 4, 2025 | 42.16 | 42.27 | 42.05 | 42.10 | -0.24% | 77,520 |
| Dec 3, 2025 | 42.15 | 42.30 | 42.00 | 42.20 | +0.29% | 151,247 |
| Dec 2, 2025 | 41.90 | 42.09 | 41.86 | 42.08 | +0.29% | 72,626 |
| Dec 1, 2025 | 42.01 | 42.16 | 41.93 | 41.96 | -0.33% | 383,114 |
| Nov 28, 2025 | 42.21 | 42.25 | 42.07 | 42.10 | -0.07% | 157,866 |
| Nov 26, 2025 | 42.08 | 42.20 | 41.87 | 42.13 | +0.29% | 129,094 |
| Nov 25, 2025 | 41.89 | 42.08 | 41.81 | 42.01 | +0.55% | 549,443 |
| Nov 24, 2025 | 41.83 | 41.95 | 41.71 | 41.78 | +0.05% | 496,797 |
| Nov 21, 2025 | 41.69 | 41.78 | 41.62 | 41.76 | +0.34% | 77,416 |
| Nov 20, 2025 | 41.68 | 41.96 | 41.62 | 41.62 | -0.10% | 125,783 |
| Nov 19, 2025 | 42.02 | 42.21 | 41.57 | 41.66 | -0.69% | 169,809 |
| Nov 18, 2025 | 42.14 | 42.31 | 41.91 | 41.95 | -0.21% | 287,996 |
| Nov 17, 2025 | 42.18 | 42.18 | 41.97 | 42.04 | -0.33% | 134,882 |
| Nov 14, 2025 | 42.16 | 42.23 | 42.10 | 42.18 | -0.26% | 71,146 |
| Nov 13, 2025 | 42.14 | 42.41 | 42.14 | 42.29 | -0.05% | 91,997 |
| Nov 12, 2025 | 42.28 | 42.35 | 42.16 | 42.31 | +0.09% | 190,176 |
| Nov 11, 2025 | 42.24 | 42.38 | 42.24 | 42.27 | +0.28% | 86,157 |
| Nov 10, 2025 | 42.20 | 42.38 | 42.02 | 42.15 | +0.05% | 188,221 |
| Nov 7, 2025 | 42.20 | 42.23 | 42.08 | 42.13 | +0.07% | 277,432 |
| Nov 6, 2025 | 42.26 | 42.26 | 41.89 | 42.10 | +0.48% | 84,491 |
| Nov 5, 2025 | 42.04 | 42.04 | 41.80 | 41.90 | -0.05% | 108,154 |
| Nov 4, 2025 | 42.10 | 42.12 | 41.86 | 41.92 | -0.31% | 187,760 |
| Nov 3, 2025 | 42.21 | 42.23 | 41.94 | 42.05 | -0.28% | 997,770 |
| Oct 31, 2025 | 42.39 | 42.39 | 42.12 | 42.17 | -0.35% | 129,432 |
| Oct 30, 2025 | 42.45 | 42.45 | 42.18 | 42.32 | -0.31% | 112,962 |
Daily open, high, low, close and volume for iShares International Treasury Bond ETF (IGOV). Showing 250 trading days. Unadjusted prices.