iShares International Treasury Bond ETF (IGOV)

NASDAQ: IGOV · Real-Time Price · USD

41.04

+0.04 (0.09%)

At close: Jun 26, 2026, 4:00 PM EDT

41.25

+0.21 (0.50%)

After-hours: Jun 26, 2026, 7:47 PM EDT

IGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	41.23	41.23	41.01	41.04	41.04	0.09%	99,825
Jun 25, 2026	41.05	41.12	40.94	41.00	41.00	0.07%	144,219
Jun 24, 2026	40.91	41.02	40.88	40.97	40.97	0.15%	170,685
Jun 23, 2026	41.08	41.38	40.83	40.91	40.91	-0.27%	130,205
Jun 22, 2026	41.05	41.33	40.81	41.02	41.02	-0.44%	245,691
Jun 18, 2026	41.38	41.38	41.12	41.20	41.20	-0.31%	541,360
Jun 17, 2026	41.73	41.73	41.28	41.33	41.33	-0.93%	236,114
Jun 16, 2026	41.59	41.78	41.59	41.72	41.72	0.34%	124,979
Jun 15, 2026	41.59	41.77	41.58	41.58	41.58	0.20%	136,511
Jun 12, 2026	41.46	41.53	41.38	41.50	41.50	-0.01%	73,152
Jun 11, 2026	41.16	41.51	41.05	41.50	41.50	1.02%	191,996
Jun 10, 2026	41.17	41.23	41.00	41.08	41.08	-0.17%	249,783
Jun 9, 2026	41.36	41.36	41.08	41.15	41.15	0.17%	685,447
Jun 8, 2026	41.26	41.26	40.97	41.08	41.08	-0.22%	2,205,021
Jun 5, 2026	41.39	41.49	41.10	41.17	41.17	-0.89%	191,363
Jun 4, 2026	41.64	41.64	41.52	41.54	41.54	0.22%	380,753
Jun 3, 2026	41.57	41.61	41.39	41.45	41.45	-0.84%	466,630
Jun 2, 2026	41.84	41.96	41.52	41.80	41.80	0.07%	984,557
Jun 1, 2026	41.88	41.88	41.51	41.77	41.77	-0.50%	243,391
May 29, 2026	41.94	42.09	41.81	41.98	41.98	0.12%	117,694
May 28, 2026	41.73	41.99	41.54	41.93	41.93	0.60%	2,483,815
May 27, 2026	41.89	41.89	41.55	41.68	41.68	-	204,349
May 26, 2026	41.50	41.72	41.49	41.68	41.68	0.60%	70,517
May 22, 2026	41.53	41.53	41.33	41.43	41.43	-	103,901
May 21, 2026	41.14	41.47	41.10	41.43	41.43	0.02%	213,135
May 20, 2026	41.08	41.53	40.92	41.42	41.42	0.95%	135,381
May 19, 2026	41.20	41.27	40.81	41.03	41.03	-0.60%	952,493
May 18, 2026	41.14	41.33	41.10	41.28	41.28	0.65%	108,073
May 15, 2026	41.27	41.27	40.90	41.01	41.01	-1.21%	998,030
May 14, 2026	41.64	41.73	41.48	41.51	41.51	-0.54%	841,907
May 13, 2026	41.78	41.79	41.56	41.74	41.74	0.07%	59,241
May 12, 2026	41.95	41.95	41.60	41.71	41.71	-0.86%	345,590
May 11, 2026	42.26	42.26	42.03	42.07	42.07	-0.47%	135,816
May 8, 2026	42.24	42.30	42.18	42.27	42.27	0.50%	197,166
May 7, 2026	42.32	42.33	42.01	42.06	42.06	-0.28%	84,969
May 6, 2026	42.24	42.49	42.09	42.18	42.18	0.96%	1,170,381
May 5, 2026	41.74	41.84	41.66	41.78	41.78	0.36%	1,184,223
May 4, 2026	41.82	41.83	41.52	41.63	41.63	-0.45%	174,733
May 1, 2026	41.98	42.15	41.79	41.82	41.82	-0.14%	5,150,735
Apr 30, 2026	41.69	41.97	41.65	41.88	41.88	1.38%	2,513,778
Apr 29, 2026	41.40	41.50	41.19	41.31	41.31	-0.70%	1,567,858
Apr 28, 2026	41.56	41.67	41.53	41.60	41.60	-0.26%	70,763
Apr 27, 2026	41.84	41.95	41.70	41.71	41.71	-0.29%	153,677
Apr 24, 2026	41.51	41.85	41.51	41.83	41.83	0.43%	108,988
Apr 23, 2026	41.73	41.78	41.37	41.65	41.65	-0.19%	300,130
Apr 22, 2026	41.97	42.00	41.67	41.73	41.73	-0.07%	221,860
Apr 21, 2026	42.02	42.07	41.68	41.76	41.76	-0.83%	230,336
Apr 20, 2026	42.03	42.27	41.98	42.11	42.11	-0.05%	136,617
Apr 17, 2026	42.20	42.39	42.10	42.13	42.13	0.65%	166,559
Apr 16, 2026	41.98	42.02	41.80	41.86	41.86	-0.26%	206,666
Apr 15, 2026	41.88	42.04	41.88	41.97	41.97	-0.02%	95,058
Apr 14, 2026	41.79	42.04	41.79	41.98	41.98	0.70%	206,291
Apr 13, 2026	41.63	41.78	41.35	41.69	41.69	0.17%	248,264
Apr 10, 2026	41.60	41.72	41.50	41.62	41.62	-0.19%	114,336
Apr 9, 2026	41.50	41.87	41.39	41.70	41.70	0.04%	286,599
Apr 8, 2026	42.00	42.00	41.56	41.68	41.68	1.41%	321,636
Apr 7, 2026	40.83	41.17	40.83	41.10	41.10	0.51%	168,277
Apr 6, 2026	40.98	41.27	40.78	40.89	40.89	-0.26%	147,846
Apr 2, 2026	41.16	41.16	40.60	41.00	41.00	-0.41%	211,318
Apr 1, 2026	41.19	41.32	40.97	41.16	41.16	0.25%	1,104,986
Mar 31, 2026	40.62	41.11	40.62	41.06	41.06	1.23%	258,825
Mar 30, 2026	40.56	40.67	40.43	40.56	40.56	0.05%	222,858
Mar 27, 2026	40.36	40.73	40.36	40.54	40.54	-0.37%	408,743
Mar 26, 2026	40.92	41.18	40.66	40.69	40.69	-1.29%	138,598
Mar 25, 2026	41.37	41.50	41.17	41.22	41.22	0.37%	64,147
Mar 24, 2026	41.15	41.26	40.88	41.07	41.07	-0.46%	131,707
Mar 23, 2026	41.10	41.52	41.05	41.26	41.26	0.76%	170,959
Mar 20, 2026	41.33	41.33	40.85	40.95	40.95	-1.30%	118,193
Mar 19, 2026	40.92	41.60	40.91	41.49	41.49	1.10%	145,941
Mar 18, 2026	41.09	41.37	41.03	41.04	41.04	-0.97%	185,832
Mar 17, 2026	41.43	41.52	41.35	41.44	41.44	0.48%	164,561
Mar 16, 2026	41.16	41.34	40.83	41.24	41.24	1.08%	230,303
Mar 13, 2026	41.19	41.59	40.65	40.80	40.80	-0.99%	135,412
Mar 12, 2026	41.52	41.52	41.06	41.21	41.21	-0.75%	129,425
Mar 11, 2026	41.49	41.72	41.49	41.52	41.52	-0.79%	103,609
Mar 10, 2026	41.99	42.12	41.70	41.85	41.85	0.02%	113,935
Mar 9, 2026	41.40	41.94	41.40	41.84	41.84	0.02%	235,353
Mar 6, 2026	41.77	41.89	41.54	41.83	41.83	-0.12%	261,979
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%	248,187
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%	199,040
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%	155,485
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%	135,205
Feb 12, 2026	42.93	43.00	42.77	42.88	42.88	0.05%	198,109
Feb 11, 2026	42.74	42.94	42.73	42.86	42.86	0.16%	446,697
Feb 10, 2026	42.89	42.97	42.75	42.79	42.79	0.21%	242,637
Feb 9, 2026	42.50	42.74	42.46	42.70	42.70	0.80%	278,371
Feb 6, 2026	42.30	42.41	42.29	42.36	42.36	0.43%	135,482
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