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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

iShares International Treasury Bond ETF (IGOV) NASDAQ