iShares 1-3 Year International Treasury Bond ETF (ISHG)
NASDAQ: ISHG · Real-Time Price · USD
75.64
+0.02 (0.03%)
Dec 5, 2025, 4:00 PM EST - Market closed
ISHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 75.98 | 75.98 | 75.58 | 75.64 | 75.64 | 0.03% | 40,792 |
| Dec 4, 2025 | 75.83 | 75.86 | 75.57 | 75.62 | 75.62 | -0.20% | 27,926 |
| Dec 3, 2025 | 75.50 | 75.85 | 75.50 | 75.77 | 75.77 | 0.45% | 69,520 |
| Dec 2, 2025 | 75.32 | 75.45 | 75.07 | 75.43 | 75.43 | 0.14% | 8,388 |
| Dec 1, 2025 | 75.30 | 75.54 | 75.29 | 75.32 | 75.32 | -0.03% | 28,588 |
| Nov 28, 2025 | 75.49 | 75.49 | 75.19 | 75.34 | 75.34 | 0.18% | 12,189 |
| Nov 26, 2025 | 75.29 | 75.29 | 75.04 | 75.20 | 75.20 | 0.32% | 23,547 |
| Nov 25, 2025 | 75.18 | 75.18 | 74.90 | 74.96 | 74.96 | 0.22% | 20,380 |
| Nov 24, 2025 | 74.52 | 74.83 | 74.52 | 74.80 | 74.80 | 0.09% | 68,143 |
| Nov 21, 2025 | 74.35 | 74.78 | 74.35 | 74.73 | 74.73 | 0.02% | 100,298 |
| Nov 20, 2025 | 75.18 | 75.18 | 74.69 | 74.71 | 74.71 | -0.10% | 118,345 |
| Nov 19, 2025 | 75.03 | 75.09 | 74.75 | 74.79 | 74.79 | -0.51% | 128,623 |
| Nov 18, 2025 | 75.01 | 75.32 | 75.01 | 75.17 | 75.17 | -0.03% | 15,827 |
| Nov 17, 2025 | 75.15 | 75.67 | 75.13 | 75.19 | 75.19 | -0.29% | 24,256 |
| Nov 14, 2025 | 76.02 | 76.02 | 75.30 | 75.41 | 75.41 | -0.06% | 48,795 |
| Nov 13, 2025 | 75.55 | 75.64 | 75.41 | 75.45 | 75.45 | 0.16% | 31,404 |
| Nov 12, 2025 | 75.31 | 75.42 | 75.27 | 75.33 | 75.33 | -0.01% | 19,498 |
| Nov 11, 2025 | 75.85 | 75.85 | 75.29 | 75.34 | 75.34 | 0.15% | 27,940 |
| Nov 10, 2025 | 75.66 | 75.66 | 75.07 | 75.23 | 75.22 | 0.07% | 30,081 |
| Nov 7, 2025 | 75.29 | 75.32 | 75.10 | 75.18 | 75.18 | 0.15% | 53,840 |
| Nov 6, 2025 | 74.94 | 75.10 | 74.89 | 75.07 | 75.07 | 0.48% | 14,001 |
| Nov 5, 2025 | 74.68 | 74.79 | 74.61 | 74.71 | 74.71 | -0.02% | 43,470 |
| Nov 4, 2025 | 74.71 | 75.12 | 74.67 | 74.72 | 74.72 | -0.40% | 119,917 |
| Nov 3, 2025 | 75.39 | 75.39 | 74.93 | 75.02 | 75.02 | -0.07% | 17,479 |
| Oct 31, 2025 | 75.49 | 75.49 | 75.04 | 75.08 | 75.08 | -0.18% | 42,351 |
| Oct 30, 2025 | 74.86 | 75.34 | 74.86 | 75.21 | 75.21 | -0.26% | 16,524 |
| Oct 29, 2025 | 75.99 | 75.99 | 75.26 | 75.41 | 75.41 | -0.55% | 47,766 |
| Oct 28, 2025 | 75.68 | 75.92 | 75.60 | 75.82 | 75.82 | 0.18% | 37,835 |
| Oct 27, 2025 | 75.21 | 75.76 | 75.21 | 75.68 | 75.68 | 0.14% | 110,358 |
| Oct 24, 2025 | 75.81 | 75.81 | 75.20 | 75.58 | 75.58 | 0.01% | 18,749 |
| Oct 23, 2025 | 75.79 | 75.79 | 75.46 | 75.57 | 75.57 | 0.03% | 23,534 |
| Oct 22, 2025 | 75.79 | 75.79 | 75.49 | 75.55 | 75.55 | -0.01% | 28,332 |
| Oct 21, 2025 | 76.09 | 76.10 | 75.50 | 75.55 | 75.55 | -0.28% | 126,065 |
| Oct 20, 2025 | 75.94 | 76.00 | 75.70 | 75.76 | 75.76 | -0.13% | 36,605 |
| Oct 17, 2025 | 75.80 | 75.94 | 75.67 | 75.86 | 75.86 | -0.08% | 50,497 |
| Oct 16, 2025 | 75.52 | 75.96 | 75.52 | 75.92 | 75.92 | 0.39% | 44,454 |
| Oct 15, 2025 | 75.80 | 75.80 | 75.46 | 75.62 | 75.62 | 0.35% | 84,242 |
| Oct 14, 2025 | 75.23 | 75.46 | 75.12 | 75.36 | 75.36 | 0.17% | 34,446 |
| Oct 13, 2025 | 75.35 | 75.35 | 75.11 | 75.24 | 75.24 | -0.12% | 38,682 |
| Oct 10, 2025 | 75.25 | 76.04 | 75.04 | 75.33 | 75.33 | 0.32% | 362,664 |
| Oct 9, 2025 | 75.43 | 75.43 | 74.96 | 75.09 | 75.09 | -0.50% | 96,446 |
| Oct 8, 2025 | 75.58 | 75.58 | 75.33 | 75.46 | 75.46 | -0.20% | 65,693 |
| Oct 7, 2025 | 75.65 | 75.86 | 75.55 | 75.61 | 75.61 | -0.49% | 42,623 |
| Oct 6, 2025 | 76.41 | 76.41 | 75.94 | 75.98 | 75.98 | -0.31% | 83,564 |
| Oct 3, 2025 | 76.39 | 76.39 | 76.15 | 76.22 | 76.22 | 0.09% | 37,096 |
| Oct 2, 2025 | 76.54 | 76.54 | 75.91 | 76.15 | 76.15 | -0.08% | 150,773 |
| Oct 1, 2025 | 76.61 | 76.61 | 76.13 | 76.21 | 76.21 | 0.04% | 14,069 |
| Sep 30, 2025 | 76.00 | 76.23 | 76.00 | 76.18 | 76.18 | 0.16% | 70,157 |
| Sep 29, 2025 | 75.71 | 76.11 | 75.71 | 76.06 | 76.06 | 0.34% | 43,382 |
| Sep 26, 2025 | 75.72 | 75.86 | 75.67 | 75.81 | 75.81 | 0.31% | 26,231 |
| Sep 25, 2025 | 75.51 | 75.81 | 75.41 | 75.57 | 75.57 | -0.63% | 53,678 |
| Sep 24, 2025 | 76.50 | 76.50 | 76.00 | 76.05 | 76.05 | -0.68% | 37,074 |
| Sep 23, 2025 | 76.43 | 76.59 | 76.35 | 76.57 | 76.57 | 0.17% | 186,162 |
| Sep 22, 2025 | 76.28 | 76.49 | 76.07 | 76.44 | 76.44 | 0.29% | 30,185 |
| Sep 19, 2025 | 76.16 | 77.03 | 76.16 | 76.22 | 76.22 | -0.21% | 41,451 |
| Sep 18, 2025 | 77.01 | 77.01 | 76.30 | 76.38 | 76.38 | -0.53% | 125,883 |
| Sep 17, 2025 | 77.17 | 77.36 | 76.77 | 76.79 | 76.79 | -0.25% | 55,884 |
| Sep 16, 2025 | 76.50 | 77.12 | 76.50 | 76.98 | 76.98 | 0.56% | 57,079 |
| Sep 15, 2025 | 76.62 | 76.70 | 76.45 | 76.55 | 76.55 | 0.27% | 54,593 |
| Sep 12, 2025 | 76.51 | 76.51 | 76.17 | 76.35 | 76.35 | -0.09% | 42,234 |
| Sep 11, 2025 | 76.51 | 76.51 | 76.28 | 76.41 | 76.41 | 0.32% | 64,532 |
| Sep 10, 2025 | 76.60 | 76.60 | 76.12 | 76.17 | 76.17 | -0.01% | 145,207 |
| Sep 9, 2025 | 76.48 | 76.48 | 76.13 | 76.17 | 76.17 | -0.45% | 49,427 |
| Sep 8, 2025 | 76.94 | 76.94 | 76.30 | 76.52 | 76.52 | 0.44% | 70,897 |
| Sep 5, 2025 | 76.24 | 76.46 | 76.10 | 76.19 | 76.19 | 0.73% | 136,225 |
| Sep 4, 2025 | 76.11 | 76.11 | 75.22 | 75.64 | 75.64 | -0.18% | 49,900 |
| Sep 3, 2025 | 75.97 | 75.97 | 75.75 | 75.78 | 75.78 | 0.20% | 32,538 |
| Sep 2, 2025 | 76.05 | 76.05 | 75.55 | 75.63 | 75.63 | -0.62% | 102,485 |
| Aug 29, 2025 | 75.69 | 76.13 | 75.69 | 76.10 | 76.10 | 0.14% | 55,955 |
| Aug 28, 2025 | 76.06 | 76.11 | 75.83 | 75.99 | 75.99 | 0.36% | 81,270 |
| Aug 27, 2025 | 75.65 | 75.75 | 75.35 | 75.71 | 75.71 | 0.05% | 53,137 |
| Aug 26, 2025 | 74.83 | 75.82 | 74.83 | 75.68 | 75.68 | 0.44% | 48,047 |
| Aug 25, 2025 | 75.38 | 75.94 | 75.29 | 75.34 | 75.34 | -0.77% | 55,764 |
| Aug 22, 2025 | 74.81 | 76.20 | 74.81 | 75.92 | 75.92 | 0.95% | 26,579 |
| Aug 21, 2025 | 75.55 | 75.55 | 75.15 | 75.21 | 75.21 | -0.37% | 126,524 |
| Aug 20, 2025 | 75.77 | 75.98 | 75.34 | 75.49 | 75.49 | -0.05% | 166,986 |
| Aug 19, 2025 | 76.27 | 76.27 | 75.48 | 75.53 | 75.53 | -0.18% | 30,039 |
| Aug 18, 2025 | 76.32 | 76.32 | 75.64 | 75.66 | 75.66 | -0.28% | 17,353 |
| Aug 15, 2025 | 75.60 | 76.13 | 75.60 | 75.87 | 75.87 | 0.44% | 31,002 |
| Aug 14, 2025 | 76.76 | 76.76 | 75.54 | 75.54 | 75.54 | -0.54% | 40,511 |
| Aug 13, 2025 | 75.64 | 76.14 | 75.64 | 75.95 | 75.95 | 0.46% | 64,634 |
| Aug 12, 2025 | 75.57 | 75.84 | 75.52 | 75.60 | 75.60 | 0.33% | 80,290 |
| Aug 11, 2025 | 75.54 | 75.54 | 74.57 | 75.35 | 75.35 | -0.26% | 48,383 |
| Aug 8, 2025 | 75.53 | 75.71 | 75.50 | 75.55 | 75.55 | -0.13% | 25,965 |
| Aug 7, 2025 | 75.80 | 75.80 | 75.40 | 75.64 | 75.64 | 0.12% | 123,220 |
| Aug 6, 2025 | 75.08 | 75.62 | 75.08 | 75.55 | 75.55 | 0.59% | 68,116 |
| Aug 5, 2025 | 75.29 | 75.29 | 75.02 | 75.11 | 75.11 | -0.08% | 29,163 |
| Aug 4, 2025 | 75.44 | 75.44 | 75.12 | 75.17 | 75.17 | 0.16% | 24,627 |
| Aug 1, 2025 | 74.33 | 75.16 | 74.26 | 75.05 | 75.05 | 1.75% | 42,984 |
| Jul 31, 2025 | 73.76 | 74.47 | 73.76 | 73.76 | 73.76 | -0.73% | 65,400 |
| Jul 30, 2025 | 75.10 | 75.10 | 73.95 | 74.30 | 74.30 | -1.07% | 75,106 |
| Jul 29, 2025 | 75.23 | 75.23 | 74.88 | 75.10 | 75.10 | -0.23% | 60,207 |
| Jul 28, 2025 | 75.50 | 75.62 | 75.25 | 75.27 | 75.27 | -0.96% | 78,326 |
| Jul 25, 2025 | 75.30 | 76.03 | 75.30 | 76.00 | 76.00 | -0.22% | 58,975 |
| Jul 24, 2025 | 76.18 | 76.35 | 75.99 | 76.17 | 76.17 | -0.29% | 49,598 |
| Jul 23, 2025 | 75.79 | 76.47 | 75.79 | 76.39 | 76.39 | 0.13% | 28,618 |
| Jul 22, 2025 | 75.51 | 76.33 | 75.51 | 76.29 | 76.29 | 0.50% | 47,923 |
| Jul 21, 2025 | 75.67 | 76.03 | 75.65 | 75.91 | 75.91 | 0.60% | 32,681 |
| Jul 18, 2025 | 75.35 | 75.69 | 75.35 | 75.46 | 75.46 | 0.27% | 60,602 |
| Jul 17, 2025 | 74.95 | 75.31 | 74.75 | 75.26 | 75.25 | -0.38% | 84,382 |