iShares International Treasury Bond ETF - IGOV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	42.68	42.77	42.77	42.79	42.61	1.36M
February 19, 2026	42.34	42.67	42.67	42.7	42.34	1.53M
February 18, 2026	42.81	42.67	42.67	42.85	42.64	155,500
February 17, 2026	43	42.97	42.97	43.1	42.75	341,617
February 13, 2026	42.95	42.94	42.94	43.12	42.85	135,205
February 12, 2026	42.93	42.88	42.88	43	42.77	198,109
February 11, 2026	42.74	42.86	42.86	42.94	42.73	446,700
February 10, 2026	42.89	42.79	42.79	42.97	42.75	242,637
February 09, 2026	42.5	42.7	42.7	42.74	42.46	278,371
February 06, 2026	42.3	42.36	42.36	42.41	42.23	135,459
February 05, 2026	42.45	42.18	42.18	42.46	42.16	150,500
February 04, 2026	42.49	42.27	42.27	42.49	42.18	229,500
February 03, 2026	42.25	42.38	42.38	42.4	42.21	800,000
February 02, 2026	42.4	42.22	42.22	42.4	42.14	210,200
January 30, 2026	42.72	42.41	42.41	42.73	42.41	189,800
January 29, 2026	42.8	42.84	42.84	42.92	42.62	494,117
January 28, 2026	42.79	42.73	42.73	42.92	42.52	466,629
January 27, 2026	42.61	42.91	42.91	42.98	42.51	243,200
January 26, 2026	42.34	42.41	42.41	42.53	42.29	464,900
January 23, 2026	41.84	42.14	42.14	42.15	41.76	759,942
January 22, 2026	41.72	41.86	41.86	41.92	41.69	180,028
January 21, 2026	41.75	41.63	41.63	41.8	41.6	398,117
January 20, 2026	41.65	41.64	41.64	41.74	41.53	272,300
January 16, 2026	41.69	41.51	41.51	41.69	41.45	385,300
January 15, 2026	41.63	41.52	41.52	41.64	41.48	169,033
January 14, 2026	41.61	41.65	41.65	41.75	41.53	698,049
January 13, 2026	41.72	41.54	41.54	41.74	41.52	152,200
January 12, 2026	41.71	41.69	41.69	41.77	41.66	312,522
January 09, 2026	41.64	41.55	41.55	41.64	41.45	409,100
January 08, 2026	41.7	41.57	41.57	41.7	41.53	136,000
January 07, 2026	41.81	41.7	41.7	41.81	41.64	420,111
January 06, 2026	41.79	41.69	41.69	41.79	41.55	207,205
January 05, 2026	41.65	41.73	41.73	41.8	41.51	415,600
January 02, 2026	41.63	41.6	41.6	41.74	41.53	155,546
December 31, 2025	41.65	41.66	41.66	41.75	41.61	240,600
December 30, 2025	41.97	41.77	41.77	41.97	41.72	132,700
December 29, 2025	41.96	41.89	41.89	41.99	41.77	175,401
December 26, 2025	42.02	41.87	41.87	42.2	41.76	126,700
December 24, 2025	41.93	41.83	41.83	42.25	41.61	200,519
December 23, 2025	41.6	41.81	41.81	41.85	41.36	241,700
December 22, 2025	41.46	41.54	41.54	41.69	41.46	176,408
December 19, 2025	41.56	41.37	41.37	41.82	41.33	90,410
December 18, 2025	42.2	42.18	41.59	42.27	42.06	162,800
December 17, 2025	42.19	42.15	42.15	42.35	42.13	130,500
December 16, 2025	42.29	42.28	42.28	42.41	42.18	219,505
December 15, 2025	42.15	42.24	42.24	42.34	42.14	186,800
December 12, 2025	42.11	42.15	42.15	42.28	42.07	174,870
December 11, 2025	42.18	42.22	42.22	42.4	42.18	541,106
December 10, 2025	41.71	42.1	42.1	42.14	41.71	74,053
December 09, 2025	41.89	41.82	41.82	41.92	41.76	180,044
December 08, 2025	42.02	41.88	41.88	42.05	41.77	65,600
December 05, 2025	42.14	42.04	42.04	42.21	42	88,303
December 04, 2025	42.16	42.1	42.1	42.27	42.05	77,520
December 03, 2025	42.15	42.2	42.2	42.3	42	151,247
December 02, 2025	41.9	42.08	42.08	42.09	41.86	72,626
December 01, 2025	42.01	41.96	41.96	42.16	41.93	383,114
November 28, 2025	42.21	42.1	42.1	42.25	42.07	157,900
November 26, 2025	42.08	42.13	42.13	42.2	41.87	129,100
November 25, 2025	41.89	42.01	42.01	42.08	41.81	549,443
November 24, 2025	41.83	41.78	41.78	41.95	41.71	496,800

iShares International Treasury Bond ETF (IGOV) NASDAQ