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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	41.69	41.76	41.76	41.78	41.62	77,416
November 20, 2025	41.68	41.62	41.62	41.96	41.62	126,000
November 19, 2025	42.02	41.66	41.66	42.21	41.57	169,909
November 18, 2025	42.14	41.95	41.95	42.31	41.91	288,000
November 17, 2025	42.18	42.04	42.04	42.18	41.97	135,000
November 14, 2025	42.16	42.18	42.18	42.23	42.1	71,605
November 13, 2025	42.14	42.29	42.29	42.41	42.14	92,000
November 12, 2025	42.28	42.31	42.31	42.35	42.16	190,200
November 11, 2025	42.24	42.27	42.27	42.38	42.24	85,907
November 10, 2025	42.2	42.15	42.15	42.38	42.02	188,221
November 07, 2025	42.2	42.13	42.13	42.23	42.08	277,432
November 06, 2025	42.26	42.1	42.1	42.26	41.89	84,500
November 05, 2025	42.04	41.9	41.9	42.04	41.8	108,200
November 04, 2025	42.1	41.92	41.92	42.12	41.86	187,800
November 03, 2025	42.21	42.05	42.05	42.23	41.94	997,800
October 31, 2025	42.39	42.17	42.17	42.39	42.12	129,432
October 30, 2025	42.45	42.32	42.32	42.45	42.18	113,000
October 29, 2025	42.75	42.45	42.45	42.78	42.3	235,239
October 28, 2025	42.69	42.66	42.66	42.7	42.56	81,100
October 27, 2025	42.56	42.6	42.6	42.64	42.51	94,622
October 24, 2025	42.67	42.51	42.51	42.67	42.42	119,820
October 23, 2025	42.65	42.51	42.51	42.65	42.46	187,700
October 22, 2025	42.49	42.62	42.62	42.65	42.49	113,039
October 21, 2025	42.7	42.53	42.53	42.7	42.52	218,000
October 20, 2025	42.7	42.62	42.62	42.73	42.6	88,280
October 17, 2025	42.75	42.63	42.63	42.81	42.61	338,620
October 16, 2025	42.53	42.79	42.79	42.86	42.53	252,000
October 15, 2025	42.33	42.59	42.59	42.64	42.33	194,700
October 14, 2025	42.29	42.37	42.37	42.43	42.11	260,010
October 13, 2025	42.31	42.18	42.18	42.36	41.91	82,600
October 10, 2025	42.1	42.26	42.26	42.34	42.04	108,400
October 09, 2025	42.29	41.97	41.97	42.36	41.87	230,700
October 08, 2025	42.16	42.18	42.18	42.29	42.04	107,300
October 07, 2025	42.4	42.2	42.2	42.4	42.17	107,600
October 06, 2025	42.62	42.38	42.38	42.62	42.36	76,300
October 03, 2025	42.76	42.59	42.59	42.76	42.59	680,937
October 02, 2025	42.45	42.61	42.61	42.77	42.45	101,800
October 01, 2025	42.59	42.64	42.64	42.77	42.53	1.17M
September 30, 2025	42.57	42.6	42.6	42.67	42.5	473,505
September 29, 2025	42.47	42.56	42.56	42.57	42.47	2.91M
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

iShares International Treasury Bond ETF (IGOV) NASDAQ