iShares 1-3 Year International Treasury Bond ETF (ISHG)
NASDAQ: ISHG · Real-Time Price · USD
75.56
-0.15 (-0.20%)
At close: Apr 28, 2026, 4:00 PM EDT
75.56
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT
ISHG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 75.72 | 75.72 | 75.48 | 75.52 | 75.52 | -0.26% | 61,120 |
| Apr 27, 2026 | 75.78 | 75.94 | 75.66 | 75.72 | 75.71 | -0.01% | 38,278 |
| Apr 24, 2026 | 75.21 | 75.74 | 75.21 | 75.72 | 75.72 | 0.37% | 16,638 |
| Apr 23, 2026 | 75.63 | 75.71 | 75.32 | 75.44 | 75.44 | -0.23% | 51,838 |
| Apr 22, 2026 | 75.73 | 75.85 | 75.57 | 75.62 | 75.62 | -0.03% | 23,626 |
| Apr 21, 2026 | 75.83 | 75.99 | 75.57 | 75.64 | 75.64 | -0.68% | 27,141 |
| Apr 20, 2026 | 76.12 | 76.21 | 76.03 | 76.16 | 76.15 | 0.05% | 27,566 |
| Apr 17, 2026 | 76.46 | 76.50 | 76.08 | 76.12 | 76.12 | 0.25% | 26,953 |
| Apr 16, 2026 | 75.81 | 76.07 | 75.81 | 75.93 | 75.93 | -0.07% | 86,721 |
| Apr 15, 2026 | 75.45 | 76.04 | 75.45 | 75.98 | 75.98 | 0.08% | 33,960 |
| Apr 14, 2026 | 75.89 | 76.02 | 75.85 | 75.92 | 75.92 | 0.44% | 48,343 |
| Apr 13, 2026 | 75.10 | 75.62 | 74.63 | 75.59 | 75.59 | 0.32% | 61,017 |
| Apr 10, 2026 | 75.50 | 75.54 | 75.30 | 75.35 | 75.35 | -0.01% | 139,270 |
| Apr 9, 2026 | 74.71 | 75.52 | 74.71 | 75.36 | 75.36 | 0.24% | 64,623 |
| Apr 8, 2026 | 75.00 | 75.38 | 75.00 | 75.18 | 75.18 | 0.99% | 50,846 |
| Apr 7, 2026 | 73.80 | 74.47 | 73.75 | 74.44 | 74.44 | 0.40% | 44,096 |
| Apr 6, 2026 | 73.75 | 74.36 | 73.75 | 74.15 | 74.15 | 0.03% | 46,537 |
| Apr 2, 2026 | 74.49 | 74.49 | 73.98 | 74.12 | 74.12 | -0.28% | 57,538 |
| Apr 1, 2026 | 75.03 | 75.33 | 74.32 | 74.33 | 74.33 | 0.20% | 310,864 |
| Mar 31, 2026 | 74.00 | 74.22 | 73.61 | 74.18 | 74.18 | 0.84% | 112,913 |
| Mar 30, 2026 | 73.61 | 73.73 | 73.47 | 73.56 | 73.56 | -0.32% | 57,177 |
| Mar 27, 2026 | 73.75 | 74.05 | 73.60 | 73.80 | 73.80 | -0.04% | 81,150 |
| Mar 26, 2026 | 74.48 | 74.61 | 73.79 | 73.83 | 73.83 | -0.62% | 168,970 |
| Mar 25, 2026 | 74.17 | 74.48 | 74.17 | 74.29 | 74.29 | - | 59,731 |
| Mar 24, 2026 | 74.86 | 74.86 | 74.06 | 74.29 | 74.29 | -0.55% | 156,138 |
| Mar 23, 2026 | 74.21 | 74.90 | 74.21 | 74.70 | 74.70 | 0.66% | 74,564 |
| Mar 20, 2026 | 74.22 | 74.44 | 74.09 | 74.21 | 74.21 | -0.66% | 47,859 |
| Mar 19, 2026 | 74.29 | 74.85 | 74.00 | 74.70 | 74.70 | 0.82% | 56,218 |
| Mar 18, 2026 | 74.80 | 74.80 | 74.08 | 74.09 | 74.09 | -0.82% | 68,696 |
| Mar 17, 2026 | 74.79 | 74.85 | 74.61 | 74.70 | 74.70 | 0.23% | 115,146 |
| Mar 16, 2026 | 74.33 | 74.67 | 73.71 | 74.53 | 74.53 | 0.98% | 54,124 |
| Mar 13, 2026 | 74.31 | 74.42 | 73.76 | 73.81 | 73.81 | -0.66% | 72,640 |
| Mar 12, 2026 | 74.19 | 74.71 | 74.19 | 74.30 | 74.30 | -0.87% | 102,965 |
| Mar 11, 2026 | 74.91 | 75.14 | 74.68 | 74.95 | 74.95 | -0.40% | 104,329 |
| Mar 10, 2026 | 74.84 | 75.54 | 74.84 | 75.25 | 75.25 | 0.02% | 348,387 |
| Mar 9, 2026 | 74.30 | 75.35 | 74.30 | 75.24 | 75.24 | 0.09% | 68,685 |
| Mar 6, 2026 | 75.15 | 75.24 | 74.71 | 75.17 | 75.17 | -0.03% | 90,855 |
| Mar 5, 2026 | 75.68 | 75.68 | 74.90 | 75.19 | 75.19 | -0.49% | 149,666 |
| Mar 4, 2026 | 75.42 | 75.67 | 75.35 | 75.56 | 75.56 | 0.39% | 149,202 |
| Mar 3, 2026 | 74.39 | 75.42 | 74.39 | 75.27 | 75.27 | -0.53% | 201,543 |
| Mar 2, 2026 | 76.26 | 76.26 | 75.54 | 75.67 | 75.67 | -1.11% | 238,780 |
| Feb 27, 2026 | 76.21 | 76.57 | 76.21 | 76.52 | 76.52 | 0.16% | 41,717 |
| Feb 26, 2026 | 76.31 | 76.47 | 76.21 | 76.40 | 76.40 | -0.09% | 76,682 |
| Feb 25, 2026 | 76.16 | 76.50 | 76.10 | 76.47 | 76.47 | 0.24% | 37,090 |
| Feb 24, 2026 | 76.20 | 76.36 | 76.10 | 76.29 | 76.29 | -0.09% | 61,841 |
| Feb 23, 2026 | 76.26 | 76.50 | 76.26 | 76.36 | 76.36 | 0.01% | 50,387 |
| Feb 20, 2026 | 76.58 | 76.58 | 76.14 | 76.35 | 76.35 | 0.20% | 78,425 |
| Feb 19, 2026 | 76.46 | 76.46 | 76.00 | 76.20 | 76.20 | -0.08% | 151,998 |
| Feb 18, 2026 | 76.92 | 76.92 | 76.26 | 76.26 | 76.26 | -0.69% | 121,373 |
| Feb 17, 2026 | 76.95 | 76.97 | 76.50 | 76.79 | 76.79 | -0.21% | 114,145 |
| Feb 13, 2026 | 76.87 | 76.99 | 76.77 | 76.95 | 76.95 | 0.11% | 48,073 |
| Feb 12, 2026 | 77.46 | 77.46 | 76.77 | 76.86 | 76.86 | -0.05% | 80,954 |
| Feb 11, 2026 | 76.96 | 77.04 | 76.75 | 76.90 | 76.90 | -0.03% | 83,477 |
| Feb 10, 2026 | 77.25 | 77.25 | 76.83 | 76.92 | 76.92 | - | 119,447 |
| Feb 9, 2026 | 76.90 | 76.98 | 76.64 | 76.92 | 76.92 | 0.79% | 117,314 |
| Feb 6, 2026 | 76.22 | 76.41 | 76.22 | 76.32 | 76.32 | 0.42% | 52,951 |
| Feb 5, 2026 | 76.21 | 76.21 | 76.00 | 76.00 | 76.00 | -0.29% | 81,225 |
| Feb 4, 2026 | 76.47 | 76.47 | 76.04 | 76.22 | 76.22 | -0.24% | 145,169 |
| Feb 3, 2026 | 76.18 | 76.53 | 76.05 | 76.40 | 76.40 | 0.29% | 82,544 |
| Feb 2, 2026 | 76.50 | 76.65 | 76.05 | 76.18 | 76.18 | -0.49% | 114,272 |
| Jan 30, 2026 | 76.91 | 77.10 | 76.53 | 76.56 | 76.56 | -0.92% | 554,251 |
| Jan 29, 2026 | 77.69 | 77.69 | 76.81 | 77.27 | 77.27 | 0.25% | 234,545 |
| Jan 28, 2026 | 77.72 | 77.72 | 76.79 | 77.08 | 77.08 | -0.48% | 303,063 |
| Jan 27, 2026 | 76.69 | 77.63 | 76.69 | 77.45 | 77.45 | 1.28% | 336,751 |
| Jan 26, 2026 | 76.43 | 76.64 | 76.29 | 76.47 | 76.47 | 0.47% | 84,584 |
| Jan 23, 2026 | 75.76 | 76.13 | 75.50 | 76.11 | 76.11 | 0.71% | 51,191 |
| Jan 22, 2026 | 74.71 | 75.59 | 74.71 | 75.57 | 75.57 | 0.42% | 143,115 |
| Jan 21, 2026 | 74.99 | 75.40 | 74.99 | 75.26 | 75.26 | -0.02% | 75,391 |
| Jan 20, 2026 | 74.92 | 75.99 | 74.92 | 75.27 | 75.27 | 0.78% | 128,731 |
| Jan 16, 2026 | 74.41 | 74.80 | 74.41 | 74.69 | 74.69 | 0.01% | 93,959 |
| Jan 15, 2026 | 75.25 | 75.25 | 74.58 | 74.68 | 74.68 | -0.25% | 23,950 |
| Jan 14, 2026 | 74.71 | 74.99 | 74.71 | 74.87 | 74.87 | - | 47,936 |
| Jan 13, 2026 | 75.01 | 75.01 | 74.78 | 74.87 | 74.87 | -0.17% | 56,605 |
| Jan 12, 2026 | 75.02 | 75.23 | 74.98 | 75.00 | 75.00 | 0.30% | 60,901 |
| Jan 9, 2026 | 75.26 | 75.26 | 74.69 | 74.78 | 74.78 | -0.22% | 34,357 |
| Jan 8, 2026 | 75.03 | 75.03 | 74.81 | 74.94 | 74.94 | -0.13% | 28,459 |
| Jan 7, 2026 | 75.13 | 75.30 | 75.04 | 75.04 | 75.04 | -0.11% | 17,719 |
| Jan 6, 2026 | 75.49 | 75.49 | 75.06 | 75.12 | 75.12 | -0.21% | 27,599 |
| Jan 5, 2026 | 75.02 | 75.30 | 75.01 | 75.28 | 75.28 | 0.25% | 17,933 |
| Jan 2, 2026 | 75.24 | 75.31 | 75.05 | 75.09 | 75.09 | -0.20% | 37,101 |
| Dec 31, 2025 | 75.11 | 75.25 | 75.11 | 75.24 | 75.24 | -0.08% | 23,508 |
| Dec 30, 2025 | 75.50 | 75.50 | 75.22 | 75.30 | 75.30 | -0.10% | 69,306 |
| Dec 29, 2025 | 75.49 | 75.49 | 75.25 | 75.38 | 75.38 | -0.02% | 58,452 |
| Dec 26, 2025 | 75.48 | 75.50 | 75.28 | 75.39 | 75.39 | -0.08% | 17,325 |
| Dec 24, 2025 | 75.61 | 75.61 | 75.36 | 75.45 | 75.45 | 0.11% | 94,319 |
| Dec 23, 2025 | 75.32 | 75.40 | 75.22 | 75.36 | 75.36 | 0.41% | 89,677 |
| Dec 22, 2025 | 74.90 | 75.16 | 74.90 | 75.06 | 75.06 | 0.32% | 73,162 |
| Dec 19, 2025 | 75.28 | 75.28 | 74.73 | 74.82 | 74.82 | -1.57% | 61,010 |
| Dec 18, 2025 | 76.12 | 76.17 | 75.97 | 76.01 | 74.92 | -0.05% | 91,234 |
| Dec 17, 2025 | 75.98 | 76.17 | 75.92 | 76.05 | 74.96 | -0.16% | 51,659 |
| Dec 16, 2025 | 76.17 | 76.39 | 76.12 | 76.17 | 75.08 | 0.06% | 66,489 |
| Dec 15, 2025 | 76.51 | 76.51 | 76.07 | 76.13 | 75.03 | 0.09% | 78,781 |
| Dec 12, 2025 | 76.32 | 76.32 | 75.93 | 76.06 | 74.97 | -0.05% | 18,047 |
| Dec 11, 2025 | 76.08 | 76.24 | 75.88 | 76.10 | 75.00 | 0.29% | 54,829 |
| Dec 10, 2025 | 75.23 | 75.88 | 75.23 | 75.88 | 74.78 | 0.58% | 26,318 |
| Dec 9, 2025 | 75.49 | 75.53 | 75.37 | 75.44 | 74.36 | -0.21% | 39,805 |
| Dec 8, 2025 | 76.09 | 76.09 | 75.38 | 75.60 | 74.51 | -0.06% | 36,292 |
| Dec 5, 2025 | 75.98 | 75.98 | 75.58 | 75.64 | 74.55 | 0.03% | 40,792 |
| Dec 4, 2025 | 75.83 | 75.86 | 75.57 | 75.62 | 74.53 | -0.20% | 27,926 |
| Dec 3, 2025 | 75.50 | 75.85 | 75.50 | 75.77 | 74.68 | 0.45% | 69,520 |