iShares International Treasury Bond ETF (IGOV)
39.20
-0.04
(-0.10%)
USD |
NASDAQ |
Nov 22, 16:00
39.11
-0.09
(-0.23%)
After-Hours: 20:00
IGOV Price: 39.20 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 39.09 | 39.30 | 39.02 | 39.20 | 34145.00 |
| Nov 21, 2024 | 39.39 | 39.46 | 39.10 | 39.24 | 26221.00 |
| Nov 20, 2024 | 39.39 | 39.39 | 39.10 | 39.33 | 50170.00 |
| Nov 19, 2024 | 39.54 | 39.58 | 39.36 | 39.55 | 77899.00 |
| Nov 18, 2024 | 39.51 | 39.66 | 38.99 | 39.52 | 31412.00 |
| Nov 15, 2024 | 38.99 | 39.37 | 38.84 | 39.27 | 18978.00 |
| Nov 14, 2024 | 39.37 | 39.37 | 39.12 | 39.12 | 44388.00 |
| Nov 13, 2024 | 39.46 | 39.46 | 39.11 | 39.28 | 79147.00 |
| Nov 12, 2024 | 39.57 | 39.80 | 39.31 | 39.51 | 60286.00 |
| Nov 11, 2024 | 39.73 | 39.84 | 39.60 | 39.84 | 35933.00 |
| Nov 08, 2024 | 39.90 | 39.96 | 39.70 | 39.93 | 18994.00 |
| Nov 07, 2024 | 39.80 | 40.04 | 39.80 | 40.03 | 38371.00 |
| Nov 06, 2024 | 39.46 | 39.76 | 39.46 | 39.56 | 29996.00 |
| Nov 05, 2024 | 40.24 | 40.42 | 40.13 | 40.41 | 21522.00 |
| Nov 04, 2024 | 40.02 | 40.34 | 40.02 | 40.24 | 86263.00 |
| Nov 01, 2024 | 40.38 | 40.38 | 39.95 | 39.99 | 1.158M |
| Oct 31, 2024 | 40.23 | 40.27 | 39.96 | 40.14 | 333302.0 |
| Oct 30, 2024 | 40.20 | 40.31 | 39.97 | 40.13 | 30148.00 |
| Oct 29, 2024 | 39.99 | 40.12 | 39.91 | 40.12 | 23852.00 |
| Oct 28, 2024 | 40.16 | 40.34 | 40.09 | 40.10 | 20982.00 |
| Oct 25, 2024 | 40.29 | 40.37 | 40.04 | 40.16 | 30100.00 |
| Oct 24, 2024 | 40.18 | 40.33 | 40.08 | 40.33 | 21996.00 |
| Oct 23, 2024 | 39.99 | 40.05 | 39.90 | 39.96 | 21576.00 |
| Oct 22, 2024 | 40.42 | 40.42 | 39.79 | 40.24 | 98932.00 |
| Oct 21, 2024 | 40.55 | 40.63 | 40.23 | 40.25 | 23518.00 |
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
45.36
Average
42.46
Median