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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	42.27	42.34	42.34	42.52	42.21	185,624
September 25, 2025	42.36	42.15	42.15	42.4	42.06	143,022
September 24, 2025	42.64	42.42	42.42	42.64	42.27	270,100
September 23, 2025	42.74	42.72	42.72	42.75	42.62	385,400
September 22, 2025	42.67	42.65	42.65	42.69	42.52	103,614
September 19, 2025	42.7	42.55	42.55	42.7	42.5	86,000
September 18, 2025	42.72	42.68	42.68	42.81	42.55	194,100
September 17, 2025	43.29	43.02	43.02	43.39	42.95	169,700
September 16, 2025	42.95	43.09	43.09	43.15	42.88	155,833
September 15, 2025	42.8	42.86	42.86	42.87	42.73	436,600
September 12, 2025	42.84	42.66	42.66	42.84	42.55	317,400
September 11, 2025	42.83	42.83	42.83	42.88	42.7	250,200
September 10, 2025	42.75	42.65	42.65	42.83	42.62	205,300
September 09, 2025	42.71	42.61	42.61	42.78	42.57	90,800
September 08, 2025	42.72	42.77	42.77	42.8	42.64	211,800
September 05, 2025	42.64	42.62	42.62	42.71	42.46	158,179
September 04, 2025	42.29	42.09	42.09	42.29	42.06	271,100
September 03, 2025	42.1	42.1	42.1	42.24	42	169,900
September 02, 2025	41.9	42.01	42.01	42.1	41.83	321,102
August 29, 2025	42.24	42.41	42.41	42.53	42.24	382,000
August 28, 2025	42.34	42.43	42.43	42.62	42.29	309,242
August 27, 2025	42.18	42.18	42.18	42.21	41.92	210,400
August 26, 2025	42.27	42.15	42.15	42.27	42.05	148,538
August 25, 2025	42.38	42.02	42.02	42.38	41.97	219,500
August 22, 2025	42.06	42.38	42.38	42.48	41.93	92,002
August 21, 2025	42.2	41.87	41.87	42.2	41.83	287,100
August 20, 2025	42.12	42.17	42.17	42.24	42.01	82,218
August 19, 2025	42.24	42.12	42.12	42.24	42.07	75,100
August 18, 2025	42.13	42.18	42.18	42.26	42.1	87,300
August 15, 2025	42.29	42.25	42.25	42.36	42.22	83,000
August 14, 2025	42.42	42.28	42.28	42.55	42.21	93,300
August 13, 2025	42.5	42.56	42.56	42.6	42.36	229,810
August 12, 2025	42.03	42.26	42.26	42.33	42	180,400
August 11, 2025	42.24	42.19	42.19	42.29	42.15	96,661
August 08, 2025	42.52	42.31	42.31	42.52	42.25	180,935
August 07, 2025	42.58	42.43	42.43	42.88	42.32	187,434
August 06, 2025	42.32	42.4	42.4	42.45	42.23	139,406
August 05, 2025	41.77	42.17	42.17	42.29	41.71	200,206
August 04, 2025	42.13	42.15	42.15	42.32	42.09	172,800
August 01, 2025	41.73	42.12	42.12	42.31	41.72	269,200
July 31, 2025	41.5	41.44	41.44	41.64	41.4	2.96M
July 30, 2025	41.74	41.56	41.56	41.85	41.42	163,100
July 29, 2025	42.14	41.98	41.98	42.14	41.84	310,600
July 28, 2025	42.3	42.06	42.06	42.3	42.01	177,200
July 25, 2025	42.25	42.45	42.45	42.49	42	148,943
July 24, 2025	42.71	42.58	42.58	42.87	42.53	146,162
July 23, 2025	42.71	42.7	42.7	42.85	42.57	186,700
July 22, 2025	42.57	42.77	42.77	42.81	42.44	100,400
July 21, 2025	42.27	42.5	42.5	42.66	42.25	238,800
July 18, 2025	42.25	42.11	42.11	42.64	42.03	635,914
July 17, 2025	42	42.05	42.05	42.09	41.93	263,697
July 16, 2025	42.08	42.18	42.18	42.34	41.87	522,900
July 15, 2025	42.37	41.97	41.97	42.64	41.93	635,739
July 14, 2025	42.3	42.24	42.24	42.32	42.18	290,118
July 11, 2025	42.53	42.33	42.33	42.6	42.27	196,700
July 10, 2025	42.61	42.6	42.6	42.61	42.42	3.12M
July 09, 2025	42.7	42.67	42.67	42.7	42.5	119,849
July 08, 2025	42.62	42.56	42.56	42.73	42.31	393,426
July 07, 2025	43.05	42.77	42.77	43.24	42.63	483,190
July 03, 2025	43.07	43.03	43.03	43.07	42.9	267,400

iShares International Treasury Bond ETF (IGOV) NASDAQ