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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	43.2	43.07	43.07	43.2	42.79	303,015
July 01, 2025	42.69	43.19	43.19	43.33	42.69	520,511
June 30, 2025	42.9	43.1	43.1	43.12	42.87	193,320
June 27, 2025	43.03	42.84	42.84	43.03	42.74	113,041
June 26, 2025	42.91	42.95	42.95	43.03	42.83	348,100
June 25, 2025	42.79	42.72	42.72	42.79	42.37	196,812
June 24, 2025	42.54	42.62	42.62	42.7	42.37	438,240
June 23, 2025	42	42.39	42.39	42.42	41.9	105,300
June 20, 2025	42.38	42.18	42.18	42.38	42.07	329,519
June 18, 2025	42.22	42.17	42.17	42.44	42.06	252,900
June 17, 2025	42.21	42.17	42.17	42.39	42.06	120,700
June 16, 2025	42.49	42.35	42.35	42.62	42.3	235,227
June 13, 2025	42.42	42.29	42.29	42.42	42.17	486,300
June 12, 2025	42.44	42.59	42.59	42.66	42.44	1.17M
June 11, 2025	42.19	42.16	42.16	42.28	42.09	385,448
June 10, 2025	42	42.04	42.04	42.08	41.89	262,240
June 09, 2025	41.92	41.93	41.93	41.99	41.76	288,743
June 06, 2025	41.78	41.92	41.92	41.97	41.74	365,438
June 05, 2025	42.06	42.02	42.02	42.25	41.97	166,628
June 04, 2025	41.94	42.1	42.1	42.17	41.88	1.87M
June 03, 2025	41.9	41.8	41.8	41.98	41.78	324,335
June 02, 2025	41.96	42.1	42.1	42.15	41.72	1.84M
May 30, 2025	41.86	41.76	41.76	41.89	41.5	127,400
May 29, 2025	41.48	41.8	41.8	41.93	41.48	112,100
May 28, 2025	41.73	41.48	41.48	41.73	41.44	1.12M
May 27, 2025	41.6	41.71	41.71	41.81	41.6	257,100
May 23, 2025	41.41	41.67	41.67	41.75	41.38	323,996
May 22, 2025	41.2	41.21	41.21	41.24	41.01	537,800
May 21, 2025	41.4	41.2	41.2	41.45	41.2	614,800

iShares International Treasury Bond ETF (IGOV) NASDAQ