iShares International Treasury Bond ETF (IGOV)

NASDAQ: IGOV · Real-Time Price · USD

41.83

-0.05 (-0.12%)

At close: Mar 6, 2026, 4:00 PM EST

41.83

0.00 (0.00%)

After-hours: Mar 6, 2026, 4:00 PM EST

IGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	41.77	41.89	41.54	41.80	-	-0.19%	196,362
Mar 5, 2026	41.95	41.99	41.62	41.88	41.88	-0.81%	496,294
Mar 4, 2026	42.26	42.30	42.13	42.22	42.22	0.21%	114,205
Mar 3, 2026	42.04	42.18	41.42	42.13	42.13	-0.85%	801,132
Mar 2, 2026	42.59	42.94	42.37	42.49	42.49	-1.16%	233,483
Feb 27, 2026	42.77	43.08	42.70	42.99	42.99	0.30%	248,182
Feb 26, 2026	42.99	43.03	42.71	42.86	42.86	0.12%	275,270
Feb 25, 2026	42.85	42.91	42.69	42.81	42.81	0.16%	230,183
Feb 24, 2026	42.80	42.93	42.64	42.74	42.74	-0.19%	254,684
Feb 23, 2026	42.78	42.90	42.76	42.82	42.82	0.13%	198,938
Feb 20, 2026	42.68	42.79	42.61	42.77	42.77	0.22%	1,362,755
Feb 19, 2026	42.34	42.70	42.34	42.67	42.67	-	1,525,761
Feb 18, 2026	42.81	42.85	42.64	42.67	42.67	-0.70%	153,985
Feb 17, 2026	43.00	43.10	42.75	42.97	42.97	0.07%	341,617
Feb 13, 2026	42.95	43.12	42.85	42.94	42.94	0.14%	135,203
Feb 12, 2026	42.93	43.00	42.77	42.88	42.88	0.05%	198,069
Feb 11, 2026	42.74	42.94	42.73	42.86	42.86	0.16%	446,395
Feb 10, 2026	42.89	42.97	42.75	42.79	42.79	0.21%	242,592
Feb 9, 2026	42.50	42.74	42.46	42.70	42.70	0.80%	277,761
Feb 6, 2026	42.30	42.41	42.29	42.36	42.36	0.43%	135,473
Feb 5, 2026	42.45	42.46	42.16	42.18	42.18	-0.21%	150,454
Feb 4, 2026	42.49	42.49	42.18	42.27	42.27	-0.26%	229,462
Feb 3, 2026	42.25	42.40	42.21	42.38	42.38	0.38%	799,980
Feb 2, 2026	42.40	42.40	42.14	42.22	42.22	-0.45%	210,156
Jan 30, 2026	42.72	42.73	42.41	42.41	42.41	-1.00%	189,787
Jan 29, 2026	42.80	42.92	42.62	42.84	42.84	0.26%	494,117
Jan 28, 2026	42.79	42.92	42.52	42.73	42.73	-0.42%	466,629
Jan 27, 2026	42.61	42.98	42.51	42.91	42.91	1.18%	243,183
Jan 26, 2026	42.34	42.53	42.29	42.41	42.41	0.64%	464,875
Jan 23, 2026	41.84	42.15	41.76	42.14	42.14	0.67%	760,442
Jan 22, 2026	41.72	41.92	41.69	41.86	41.86	0.55%	180,028
Jan 21, 2026	41.75	41.80	41.60	41.63	41.63	-0.02%	398,117
Jan 20, 2026	41.65	41.74	41.53	41.64	41.64	0.31%	272,294
Jan 16, 2026	41.69	41.69	41.45	41.51	41.51	-0.02%	385,288
Jan 15, 2026	41.63	41.64	41.48	41.52	41.52	-0.31%	169,033
Jan 14, 2026	41.61	41.75	41.53	41.65	41.65	0.26%	698,211
Jan 13, 2026	41.72	41.74	41.52	41.54	41.54	-0.36%	152,175
Jan 12, 2026	41.71	41.77	41.66	41.69	41.69	0.34%	312,522
Jan 9, 2026	41.64	41.64	41.45	41.55	41.55	-0.05%	409,050
Jan 8, 2026	41.70	41.70	41.53	41.57	41.57	-0.31%	135,971
Jan 7, 2026	41.81	41.81	41.64	41.70	41.70	0.02%	420,111
Jan 6, 2026	41.79	41.79	41.55	41.69	41.69	-0.10%	207,205
Jan 5, 2026	41.65	41.80	41.51	41.73	41.73	0.31%	415,590
Jan 2, 2026	41.63	41.74	41.53	41.60	41.60	-0.14%	155,546
Dec 31, 2025	41.65	41.75	41.61	41.66	41.66	-0.26%	240,581
Dec 30, 2025	41.97	41.97	41.72	41.77	41.77	-0.29%	132,675
Dec 29, 2025	41.96	41.99	41.77	41.89	41.89	0.04%	175,401
Dec 26, 2025	42.02	42.20	41.76	41.88	41.87	0.11%	126,650
Dec 24, 2025	41.93	42.25	41.61	41.83	41.83	0.05%	200,519
Dec 23, 2025	41.60	41.85	41.36	41.81	41.81	0.65%	241,653
Dec 22, 2025	41.46	41.69	41.46	41.54	41.54	0.41%	176,408
Dec 19, 2025	41.56	41.82	41.33	41.37	41.37	-1.92%	90,410
Dec 18, 2025	42.20	42.27	42.06	42.18	41.59	0.08%	162,757
Dec 17, 2025	42.19	42.35	42.13	42.15	41.56	-0.32%	130,499
Dec 16, 2025	42.29	42.41	42.18	42.28	41.69	0.09%	219,505
Dec 15, 2025	42.15	42.34	42.14	42.24	41.65	0.21%	186,760
Dec 12, 2025	42.11	42.28	42.07	42.15	41.56	-0.17%	174,870
Dec 11, 2025	42.18	42.40	42.18	42.22	41.63	0.29%	541,106
Dec 10, 2025	41.71	42.14	41.71	42.10	41.51	0.67%	74,053
Dec 9, 2025	41.89	41.92	41.76	41.82	41.24	-0.14%	180,044
Dec 8, 2025	42.02	42.05	41.77	41.88	41.30	-0.38%	65,565
Dec 5, 2025	42.14	42.21	42.00	42.04	41.45	-0.14%	88,303
Dec 4, 2025	42.16	42.27	42.05	42.10	41.51	-0.24%	77,520
Dec 3, 2025	42.15	42.30	42.00	42.20	41.61	0.29%	151,247
Dec 2, 2025	41.90	42.09	41.86	42.08	41.49	0.29%	72,626
Dec 1, 2025	42.01	42.16	41.93	41.96	41.38	-0.33%	383,114
Nov 28, 2025	42.21	42.25	42.07	42.10	41.51	-0.07%	157,866
Nov 26, 2025	42.08	42.20	41.87	42.13	41.54	0.29%	129,094
Nov 25, 2025	41.89	42.08	41.81	42.01	41.43	0.55%	549,443
Nov 24, 2025	41.83	41.95	41.71	41.78	41.20	0.05%	496,797
Nov 21, 2025	41.69	41.78	41.62	41.76	41.18	0.34%	77,416
Nov 20, 2025	41.68	41.96	41.62	41.62	41.04	-0.10%	125,983
Nov 19, 2025	42.02	42.21	41.57	41.66	41.08	-0.69%	169,909
Nov 18, 2025	42.14	42.31	41.91	41.95	41.37	-0.21%	287,996
Nov 17, 2025	42.18	42.18	41.97	42.04	41.45	-0.33%	134,982
Nov 14, 2025	42.16	42.23	42.10	42.18	41.59	-0.26%	71,605
Nov 13, 2025	42.14	42.41	42.14	42.29	41.70	-0.05%	91,997
Nov 12, 2025	42.28	42.35	42.16	42.31	41.72	0.09%	190,176
Nov 11, 2025	42.24	42.38	42.24	42.27	41.68	0.28%	86,157
Nov 10, 2025	42.20	42.38	42.02	42.15	41.56	0.05%	188,221
Nov 7, 2025	42.20	42.23	42.08	42.13	41.54	0.07%	277,432
Nov 6, 2025	42.26	42.26	41.89	42.10	41.51	0.48%	84,491
Nov 5, 2025	42.04	42.04	41.80	41.90	41.32	-0.05%	108,154
Nov 4, 2025	42.10	42.12	41.86	41.92	41.34	-0.31%	187,760
Nov 3, 2025	42.21	42.23	41.94	42.05	41.46	-0.28%	997,770
Oct 31, 2025	42.39	42.39	42.12	42.17	41.58	-0.35%	129,432
Oct 30, 2025	42.45	42.45	42.18	42.32	41.73	-0.31%	112,962
Oct 29, 2025	42.75	42.78	42.30	42.45	41.86	-0.49%	235,239
Oct 28, 2025	42.69	42.70	42.56	42.66	42.07	0.14%	81,051
Oct 27, 2025	42.56	42.64	42.51	42.60	42.01	0.21%	94,622
Oct 24, 2025	42.67	42.67	42.42	42.51	41.92	-	119,820
Oct 23, 2025	42.65	42.65	42.46	42.51	41.92	-0.26%	187,682
Oct 22, 2025	42.49	42.65	42.49	42.62	42.03	0.21%	113,039
Oct 21, 2025	42.70	42.70	42.52	42.53	41.94	-0.21%	217,983
Oct 20, 2025	42.70	42.73	42.60	42.62	42.03	-0.02%	88,280
Oct 17, 2025	42.75	42.81	42.61	42.63	42.04	-0.37%	338,620
Oct 16, 2025	42.53	42.86	42.53	42.79	42.19	0.47%	251,962
Oct 15, 2025	42.33	42.64	42.33	42.59	42.00	0.52%	194,678
Oct 14, 2025	42.29	42.43	42.11	42.37	41.78	0.45%	260,010
Oct 13, 2025	42.31	42.36	41.91	42.18	41.59	-0.19%	82,592