NasdaqGM - Delayed Quote USD

iShares 1-3 Year International Treasury Bond ETF (ISHG)

68.77 +0.02 (+0.03%)
At close: 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 68.77 68.79 68.67 68.77 68.77 905
Apr 18, 2024 68.79 68.79 68.72 68.75 68.75 2,900
Apr 17, 2024 68.71 68.80 68.67 68.74 68.74 3,900
Apr 16, 2024 68.73 68.73 68.59 68.69 68.69 3,500
Apr 15, 2024 68.85 68.91 68.74 68.75 68.75 3,700
Apr 12, 2024 69.04 69.04 68.86 68.90 68.90 3,800
Apr 11, 2024 69.24 69.35 69.24 69.34 69.34 1,100
Apr 10, 2024 69.25 69.58 69.25 69.40 69.40 2,300
Apr 9, 2024 69.65 70.31 69.65 70.23 70.23 2,200
Apr 8, 2024 70.14 70.19 70.09 70.09 70.09 1,600
Apr 5, 2024 70.03 70.05 69.84 70.00 70.00 6,400
Apr 4, 2024 70.33 70.33 70.02 70.02 70.02 1,400
Apr 3, 2024 69.82 70.14 69.82 70.14 70.14 2,300
Apr 2, 2024 69.65 69.73 69.61 69.71 69.71 9,800
Apr 1, 2024 70.00 70.00 69.48 69.52 69.52 11,200
Mar 28, 2024 69.96 69.96 69.86 69.89 69.89 2,800
Mar 27, 2024 70.14 70.17 70.06 70.17 70.17 1,900
Mar 26, 2024 70.06 70.18 70.03 70.14 70.14 22,000
Mar 25, 2024 70.50 70.50 70.10 70.21 70.21 6,900
Mar 22, 2024 69.98 69.98 69.91 69.92 69.92 1,400
Mar 21, 2024 70.37 70.38 70.36 70.38 70.38 700
Mar 20, 2024 70.18 70.64 70.16 70.63 70.63 2,700
Mar 19, 2024 70.30 70.30 70.30 70.30 70.30 200
Mar 18, 2024 70.36 70.45 70.27 70.30 70.30 3,700
Mar 15, 2024 70.43 70.48 70.43 70.48 70.48 300
Mar 14, 2024 70.69 70.73 70.45 70.50 70.50 1,800
Mar 13, 2024 70.99 71.02 70.95 70.95 70.95 800
Mar 12, 2024 70.80 70.93 70.77 70.83 70.83 3,900
Mar 11, 2024 71.05 71.05 70.93 71.00 71.00 1,500
Mar 8, 2024 71.34 71.34 71.12 71.19 71.19 30,200
Mar 7, 2024 70.76 71.01 70.76 70.94 70.94 9,200
Mar 6, 2024 70.69 70.69 70.55 70.55 70.55 2,600
Mar 5, 2024 70.30 70.30 70.30 70.30 70.30 200
Mar 4, 2024 70.24 70.24 70.18 70.18 70.18 600
Mar 1, 2024 70.10 70.32 70.10 70.15 70.15 3,200
Feb 29, 2024 70.28 70.28 70.03 70.03 70.03 1,300
Feb 28, 2024 70.13 70.13 70.03 70.03 70.03 5,000
Feb 27, 2024 70.19 70.28 70.06 70.19 70.19 9,700
Feb 26, 2024 70.26 70.26 70.15 70.22 70.22 2,700
Feb 23, 2024 70.22 70.22 70.13 70.13 70.13 1,700
Feb 22, 2024 70.16 70.23 69.96 70.10 70.10 5,400
Feb 21, 2024 70.14 70.15 70.00 70.08 70.08 3,900
Feb 20, 2024 70.11 70.23 70.05 70.10 70.10 2,200
Feb 16, 2024 69.75 69.94 69.73 69.83 69.83 3,700
Feb 15, 2024 69.87 69.94 69.87 69.87 69.87 1,900
Feb 14, 2024 69.55 69.64 69.32 69.59 69.59 3,900
Feb 13, 2024 69.55 69.60 69.22 69.30 69.30 2,100
Feb 12, 2024 70.06 70.06 70.01 70.01 70.01 300
Feb 9, 2024 70.01 70.01 69.94 70.00 70.00 900
Feb 8, 2024 69.87 69.90 69.87 69.89 69.89 700
Feb 7, 2024 70.12 70.12 69.93 69.94 69.94 3,700
Feb 6, 2024 70.02 70.06 69.98 70.06 70.06 2,600
Feb 5, 2024 69.80 69.80 69.72 69.72 69.72 700
Feb 2, 2024 70.31 70.31 70.07 70.07 70.07 400
Feb 1, 2024 70.41 70.81 70.35 70.81 70.81 3,700
Jan 31, 2024 70.64 70.84 70.37 70.37 70.37 2,900
Jan 30, 2024 70.45 70.55 70.45 70.50 70.50 2,900
Jan 29, 2024 70.50 70.50 70.50 70.50 70.50 200
Jan 26, 2024 70.58 70.58 70.44 70.47 70.47 900
Jan 25, 2024 70.48 70.48 70.30 70.42 70.42 8,600
Jan 24, 2024 70.54 70.54 70.40 70.45 70.45 7,200
Jan 23, 2024 70.13 70.16 70.06 70.12 70.12 3,700
Jan 22, 2024 70.42 70.47 70.22 70.31 70.31 8,100
Jan 19, 2024 70.44 70.44 70.39 70.39 70.39 300
Jan 18, 2024 70.26 70.32 70.20 70.21 70.21 1,900
Jan 17, 2024 70.13 70.25 70.13 70.23 70.23 1,000
Jan 16, 2024 70.53 70.53 70.40 70.40 70.40 1,800
Jan 12, 2024 71.34 71.39 71.12 71.12 71.12 7,200
Jan 11, 2024 70.92 71.14 70.92 71.14 71.14 600
Jan 10, 2024 71.01 71.10 71.01 71.04 71.04 2,100
Jan 9, 2024 70.97 71.11 70.94 70.94 70.94 5,000
Jan 8, 2024 70.94 71.23 70.94 71.20 71.20 1,400
Jan 5, 2024 71.08 71.43 70.99 70.99 70.99 1,600
Jan 4, 2024 71.15 71.16 71.09 71.11 71.11 600
Jan 3, 2024 71.24 71.24 71.11 71.15 71.15 900
Jan 2, 2024 71.59 71.85 71.31 71.31 71.31 3,200
Dec 29, 2023 72.30 72.30 72.07 72.07 72.07 1,600
Dec 28, 2023 72.38 72.50 72.22 72.23 72.23 2,700
Dec 27, 2023 72.35 72.47 72.35 72.40 72.40 2,000
Dec 26, 2023 71.98 72.02 71.98 72.02 72.02 1,100
Dec 22, 2023 72.03 72.03 71.77 71.85 71.85 14,000
Dec 21, 2023 71.56 71.70 71.48 71.58 71.58 5,400
Dec 20, 2023 71.34 71.37 71.10 71.14 71.14 1,900
Dec 19, 2023 71.24 71.35 71.22 71.35 71.35 3,900
Dec 18, 2023 71.14 71.14 70.90 70.99 70.99 4,500
Dec 15, 2023 71.08 71.08 70.89 70.92 70.92 3,600
Dec 14, 2023 0.13 Dividend
Dec 14, 2023 71.30 71.33 71.21 71.25 71.25 11,000
Dec 13, 2023 70.04 70.73 69.97 70.70 70.57 3,400
Dec 12, 2023 69.83 69.91 69.81 69.85 69.72 3,500
Dec 11, 2023 69.74 69.74 69.65 69.69 69.56 15,800
Dec 8, 2023 69.84 69.88 69.77 69.85 69.72 2,700
Dec 7, 2023 69.93 70.33 69.80 70.28 70.15 5,700
Dec 6, 2023 69.98 70.03 69.82 69.82 69.69 3,000
Dec 5, 2023 70.05 70.05 69.93 70.00 69.87 7,900
Dec 4, 2023 70.07 70.10 69.90 70.07 69.94 18,900
Dec 1, 2023 70.07 70.33 70.07 70.33 70.20 600
Nov 30, 2023 70.16 70.16 69.98 70.12 69.99 5,400
Nov 29, 2023 70.66 70.67 70.50 70.55 70.42 4,300
Nov 28, 2023 70.39 70.56 70.39 70.56 70.43 2,000
Nov 27, 2023 70.03 70.14 70.03 70.12 69.99 2,300
Nov 24, 2023 69.69 70.04 69.69 69.93 69.80 3,800
Nov 22, 2023 69.69 69.69 69.69 69.69 69.56 300
Nov 21, 2023 70.11 70.11 69.90 70.00 69.87 11,100
Nov 20, 2023 69.95 70.11 69.95 70.08 69.95 1,100
Nov 17, 2023 69.50 69.75 69.50 69.75 69.62 3,100
Nov 16, 2023 69.47 69.47 69.33 69.33 69.20 3,100
Nov 15, 2023 69.31 69.31 69.22 69.28 69.15 2,400
Nov 14, 2023 69.00 69.48 69.00 69.48 69.35 2,400
Nov 13, 2023 68.30 68.30 68.28 68.28 68.15 500
Nov 10, 2023 68.18 68.26 68.17 68.26 68.13 1,200
Nov 9, 2023 68.26 68.26 68.08 68.08 67.95 900
Nov 8, 2023 68.35 68.42 68.34 68.40 68.27 4,700
Nov 7, 2023 68.27 68.39 68.27 68.33 68.20 600
Nov 6, 2023 68.56 68.56 68.53 68.53 68.40 400
Nov 3, 2023 68.37 68.59 68.37 68.59 68.46 1,700
Nov 2, 2023 67.99 67.99 67.76 67.82 67.69 13,700
Nov 1, 2023 67.27 67.54 67.14 67.43 67.31 49,900
Oct 31, 2023 67.53 67.53 67.25 67.30 67.18 900
Oct 30, 2023 67.64 67.73 67.56 67.73 67.60 1,000
Oct 27, 2023 67.41 67.41 67.38 67.38 67.26 300
Oct 26, 2023 67.27 67.44 67.17 67.34 67.22 7,900
Oct 25, 2023 67.31 67.31 67.27 67.27 67.15 700
Oct 24, 2023 67.64 67.64 67.37 67.40 67.28 1,600
Oct 23, 2023 67.64 67.86 67.64 67.81 67.68 1,000
Oct 20, 2023 67.50 67.52 67.48 67.48 67.35 4,100
Oct 19, 2023 67.36 67.47 67.31 67.47 67.34 1,700
Oct 18, 2023 67.31 67.31 67.17 67.17 67.05 10,800
Oct 17, 2023 67.35 67.53 67.35 67.37 67.25 500
Oct 16, 2023 67.51 67.52 67.51 67.52 67.39 700
Oct 13, 2023 67.34 67.34 67.18 67.21 67.09 1,000
Oct 12, 2023 67.47 67.47 67.27 67.28 67.16 1,100
Oct 11, 2023 67.96 67.96 67.84 67.84 67.71 600
Oct 10, 2023 67.81 67.90 67.81 67.90 67.77 600
Oct 9, 2023 67.60 67.69 67.49 67.65 67.52 1,500
Oct 6, 2023 67.32 67.77 67.32 67.66 67.53 5,700
Oct 5, 2023 67.45 67.52 67.45 67.52 67.39 3,800
Oct 4, 2023 67.19 67.23 67.11 67.18 67.06 15,400
Oct 3, 2023 66.94 67.06 66.88 66.94 66.82 8,000
Oct 2, 2023 67.22 67.22 67.07 67.07 66.95 2,500
Sep 29, 2023 67.80 67.80 67.58 67.58 67.45 41,600
Sep 28, 2023 67.67 67.67 67.54 67.54 67.41 700
Sep 27, 2023 67.37 67.37 67.05 67.22 67.10 8,800
Sep 26, 2023 67.64 67.65 67.56 67.58 67.45 3,900
Sep 25, 2023 67.73 67.74 67.67 67.67 67.54 43,100
Sep 22, 2023 67.98 67.98 67.91 67.91 67.78 500
Sep 21, 2023 67.79 68.06 67.79 68.02 67.89 2,600
Sep 20, 2023 68.45 68.45 67.97 67.97 67.84 6,500
Sep 19, 2023 68.20 68.23 68.15 68.15 68.02 7,300
Sep 18, 2023 68.07 68.16 68.05 68.16 68.03 2,700
Sep 15, 2023 68.10 68.14 68.03 68.03 67.90 3,100
Sep 14, 2023 68.29 68.30 68.06 68.07 67.94 4,200
Sep 13, 2023 68.40 68.48 68.36 68.37 68.24 8,200
Sep 12, 2023 68.41 68.49 68.35 68.44 68.31 3,000
Sep 11, 2023 68.49 68.61 68.46 68.61 68.48 15,700
Sep 8, 2023 68.29 68.29 68.22 68.22 68.09 1,900
Sep 7, 2023 68.27 68.30 68.26 68.30 68.17 3,600
Sep 6, 2023 68.43 68.43 68.33 68.36 68.23 13,400
Sep 5, 2023 68.64 68.64 68.39 68.39 68.26 1,800
Sep 1, 2023 69.32 69.32 68.84 68.87 68.74 2,100
Aug 31, 2023 69.30 69.30 69.25 69.25 69.12 900
Aug 30, 2023 69.58 69.58 69.40 69.45 69.32 4,800
Aug 29, 2023 68.68 69.31 68.68 69.24 69.11 6,900
Aug 28, 2023 68.68 68.83 68.68 68.79 68.66 8,200
Aug 25, 2023 68.85 68.99 68.69 68.73 68.60 2,100
Aug 24, 2023 69.11 69.11 68.87 68.87 68.74 1,600
Aug 23, 2023 68.96 69.30 68.96 69.26 69.13 2,200
Aug 22, 2023 69.02 69.06 69.00 69.00 68.87 3,000
Aug 21, 2023 69.09 69.19 69.09 69.19 69.06 1,100
Aug 18, 2023 69.17 69.17 68.94 69.08 68.95 13,700
Aug 17, 2023 69.06 69.06 69.06 69.06 68.93 500
Aug 16, 2023 69.22 69.22 69.02 69.09 68.96 2,200
Aug 15, 2023 69.41 69.42 69.28 69.28 69.15 12,500
Aug 14, 2023 69.17 69.47 69.17 69.30 69.17 18,500
Aug 11, 2023 69.78 69.78 69.51 69.52 69.39 1,200
Aug 10, 2023 69.96 69.96 69.81 69.81 69.68 1,900
Aug 9, 2023 69.99 70.05 69.99 70.03 69.90 3,500
Aug 8, 2023 69.87 69.99 69.85 69.97 69.84 5,900
Aug 7, 2023 70.18 70.25 70.18 70.21 70.08 5,200
Aug 4, 2023 70.40 70.44 70.27 70.27 70.14 700
Aug 3, 2023 69.80 69.91 69.80 69.88 69.75 10,700
Aug 2, 2023 69.80 69.94 69.80 69.90 69.77 4,900
Aug 1, 2023 70.09 70.12 69.98 70.12 69.99 33,800
Jul 31, 2023 70.30 70.30 70.30 70.30 70.17 100
Jul 28, 2023 70.53 70.53 70.42 70.42 70.29 1,000
Jul 27, 2023 70.31 70.31 70.17 70.24 70.11 1,100
Jul 26, 2023 70.65 70.79 70.59 70.78 70.65 1,400
Jul 25, 2023 70.58 70.58 70.56 70.56 70.43 400
Jul 24, 2023 70.65 70.78 70.62 70.62 70.49 27,600
Jul 21, 2023 70.86 70.89 70.83 70.83 70.70 1,700
Jul 20, 2023 71.30 71.30 71.04 71.06 70.93 600
Jul 19, 2023 71.57 71.57 71.35 71.37 71.24 18,300
Jul 18, 2023 71.70 71.70 71.62 71.63 71.50 2,400
Jul 17, 2023 71.48 71.56 71.48 71.56 71.43 1,400
Jul 14, 2023 71.48 71.68 71.48 71.53 71.40 4,300
Jul 13, 2023 71.52 71.69 71.40 71.66 71.53 13,000
Jul 12, 2023 70.77 70.95 70.77 70.93 70.80 800
Jul 11, 2023 70.00 70.01 69.90 69.97 69.84 5,900
Jul 10, 2023 69.71 69.89 69.71 69.83 69.70 11,800
Jul 7, 2023 69.60 69.75 69.58 69.69 69.56 2,000
Jul 6, 2023 69.17 69.17 68.94 69.07 68.94 1,600
Jul 5, 2023 69.33 69.33 68.99 69.07 68.94 11,900
Jul 3, 2023 69.32 69.48 69.31 69.36 69.23 700
Jun 30, 2023 69.41 69.43 69.25 69.25 69.12 1,100
Jun 29, 2023 69.10 69.14 69.05 69.05 68.92 9,000
Jun 28, 2023 69.46 69.46 69.37 69.37 69.24 2,000
Jun 27, 2023 69.72 69.72 69.61 69.67 69.54 1,500
Jun 26, 2023 69.66 69.66 69.50 69.52 69.39 8,400
Jun 23, 2023 69.50 69.50 69.47 69.49 69.36 1,200
Jun 22, 2023 69.94 69.94 69.73 69.78 69.65 700
Jun 21, 2023 69.72 70.01 69.72 69.98 69.85 11,900
Jun 20, 2023 69.74 69.79 69.72 69.77 69.64 2,000
Jun 16, 2023 70.08 70.13 69.98 69.98 69.85 1,600
Jun 15, 2023 69.88 70.08 69.88 70.05 69.92 19,600
Jun 14, 2023 69.70 69.76 69.40 69.47 69.34 5,600
Jun 13, 2023 68.43 69.57 68.43 69.42 69.29 4,900
Jun 12, 2023 69.29 69.29 69.17 69.26 69.13 600
Jun 9, 2023 69.34 69.34 69.29 69.29 69.16 1,300
Jun 8, 2023 68.99 69.32 68.99 69.30 69.17 1,200
Jun 7, 2023 69.08 69.08 68.69 68.72 68.59 10,200
Jun 6, 2023 68.66 68.83 68.66 68.79 68.66 15,700
Jun 5, 2023 68.66 68.89 68.66 68.75 68.62 94,300
Jun 2, 2023 69.29 69.29 68.95 69.00 68.87 6,400
Jun 1, 2023 69.00 69.38 69.00 69.33 69.20 63,600
May 31, 2023 68.86 68.92 68.62 68.92 68.79 1,800
May 30, 2023 68.90 68.97 68.89 68.97 68.84 4,100
May 26, 2023 68.78 68.81 68.53 68.58 68.45 96,600
May 25, 2023 68.75 68.79 68.64 68.64 68.51 36,900
May 24, 2023 69.01 69.05 68.90 69.00 68.87 146,300
May 23, 2023 69.29 69.29 69.29 69.29 69.16 400
May 22, 2023 69.47 69.66 69.47 69.51 69.38 1,700
May 19, 2023 69.64 69.74 69.51 69.69 69.56 4,500
May 18, 2023 69.59 69.59 69.44 69.49 69.36 11,000
May 17, 2023 69.89 69.95 69.88 69.91 69.78 3,000
May 16, 2023 70.14 70.18 70.09 70.09 69.96 16,200
May 15, 2023 70.32 70.40 70.24 70.40 70.27 3,900
May 12, 2023 70.49 70.49 70.08 70.08 69.95 4,100
May 11, 2023 70.83 70.83 70.59 70.66 70.53 43,700
May 10, 2023 70.94 71.08 70.92 71.08 70.95 128,000
May 9, 2023 70.77 70.78 70.68 70.78 70.65 4,100
May 8, 2023 71.17 71.17 71.03 71.07 70.94 12,600
May 5, 2023 70.93 71.16 70.86 71.10 70.97 1,000
May 4, 2023 71.09 71.13 71.00 71.13 71.00 1,400
May 3, 2023 70.93 71.03 70.93 71.03 70.90 900
May 2, 2023 70.31 70.67 70.31 70.67 70.54 12,000
May 1, 2023 70.66 70.76 70.35 70.35 70.22 18,300
Apr 28, 2023 70.60 70.80 70.60 70.71 70.58 1,800
Apr 27, 2023 70.67 70.78 70.59 70.68 70.55 5,100
Apr 26, 2023 71.00 71.00 70.78 70.84 70.71 6,000
Apr 25, 2023 70.55 70.60 70.40 70.60 70.47 6,800
Apr 24, 2023 70.52 70.76 70.52 70.65 70.52 2,300
Apr 21, 2023 70.46 70.60 70.46 70.54 70.41 48,300
Apr 20, 2023 70.55 70.55 70.39 70.39 70.26 1,400

Related Tickers