iShares International Treasury Bond ETF (IGOV)

NASDAQ: IGOV · Real-Time Price · USD

41.60

-0.11 (-0.26%)

At close: Apr 28, 2026, 4:00 PM EDT

41.60

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:15 PM EDT

IGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.56	41.67	41.53	41.62	41.62	-0.22%	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	0.05%	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
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