iShares International Treasury Bond ETF (IGOV)
39.08
-0.03
(-0.08%)
USD |
NASDAQ |
May 07, 16:00
39.09
+0.01
(+0.03%)
After-Hours: 20:00
IGOV Price: 39.08 for May 7, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 07, 2024 | 39.26 | 39.31 | 39.06 | 39.08 | 30942.00 |
May 06, 2024 | 39.20 | 39.20 | 39.09 | 39.11 | 29719.00 |
May 03, 2024 | 39.15 | 39.24 | 38.99 | 39.10 | 36048.00 |
May 02, 2024 | 38.52 | 38.85 | 38.52 | 38.81 | 24550.00 |
May 01, 2024 | 38.83 | 38.83 | 38.30 | 38.43 | 350592.0 |
Apr 30, 2024 | 38.39 | 38.49 | 38.27 | 38.27 | 67830.00 |
Apr 29, 2024 | 38.55 | 38.73 | 38.37 | 38.65 | 56673.00 |
Apr 26, 2024 | 38.41 | 38.59 | 38.31 | 38.35 | 33156.00 |
Apr 25, 2024 | 38.34 | 38.56 | 38.16 | 38.40 | 28424.00 |
Apr 24, 2024 | 38.49 | 38.49 | 38.35 | 38.42 | 77959.00 |
Apr 23, 2024 | 38.47 | 38.70 | 38.47 | 38.67 | 34930.00 |
Apr 22, 2024 | 38.47 | 38.57 | 38.43 | 38.53 | 20856.00 |
Apr 19, 2024 | 38.51 | 38.59 | 38.46 | 38.46 | 191694.0 |
Apr 18, 2024 | 38.61 | 38.61 | 38.32 | 38.45 | 37026.00 |
Apr 17, 2024 | 38.64 | 38.66 | 38.42 | 38.61 | 26580.00 |
Apr 16, 2024 | 38.49 | 38.52 | 38.24 | 38.38 | 38542.00 |
Apr 15, 2024 | 38.61 | 38.72 | 38.56 | 38.67 | 112804.0 |
Apr 12, 2024 | 39.39 | 39.39 | 38.81 | 38.83 | 87287.00 |
Apr 11, 2024 | 39.39 | 39.39 | 38.81 | 38.99 | 44341.00 |
Apr 10, 2024 | 39.36 | 39.36 | 38.99 | 39.08 | 41722.00 |
Apr 09, 2024 | 39.83 | 39.83 | 39.56 | 39.68 | 28587.00 |
Apr 08, 2024 | 39.57 | 39.57 | 39.40 | 39.51 | 25095.00 |
Apr 05, 2024 | 39.42 | 39.60 | 39.39 | 39.49 | 47348.00 |
Apr 04, 2024 | 39.71 | 39.75 | 39.24 | 39.66 | 76918.00 |
Apr 03, 2024 | 39.39 | 39.60 | 38.92 | 39.44 | 311474.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
35.71
Minimum
Oct 20 2022
55.91
Maximum
Jan 05 2021
46.49
Average
49.51
Median
Feb 20 2020