Singapore markets close in 3 hours 1 minute

iShares 1-3 Year International Treasury Bond ETF (ISHG)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
69.91-0.25 (-0.36%)
At close: 04:00PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202470.0370.0369.9169.9169.91700
21 May 202470.2070.2070.1170.1670.161,500
20 May 202470.0370.1370.0370.0670.062,200
17 May 202470.2070.2070.1570.1570.151,100
16 May 202470.1670.2770.1670.2370.2330,600
15 May 202470.3170.3870.2970.3570.3524,400
14 May 202469.8369.8369.8369.8369.83300
13 May 202469.7269.7269.6169.6669.66600
10 May 202469.6770.0069.4969.5069.506,100
09 May 202469.5669.6169.5169.6169.611,700
08 May 202469.4069.4469.4069.4469.44200
07 May 202469.7169.7169.4969.5069.501,000
06 May 202469.7569.7569.5769.6369.634,100
03 May 202469.8869.8869.6769.7269.72400
02 May 202468.9169.3368.9169.2869.289,500
01 May 202468.7369.0468.7368.8568.851,200
30 Apr 202468.7168.7168.6168.6168.611,000
29 Apr 202468.9669.2068.9069.1369.134,500
26 Apr 202468.8668.9068.8668.9068.903,000
25 Apr 202469.0069.0969.0069.0969.09400
24 Apr 202468.6668.9868.6368.9668.9611,100
23 Apr 202469.0569.1969.0569.1369.132,100
22 Apr 202468.5268.7868.5268.7368.73700
19 Apr 202468.7768.7968.6768.7768.77900
18 Apr 202468.7968.7968.7268.7568.752,900
17 Apr 202468.7168.8068.6768.7468.743,900
16 Apr 202468.7368.7368.5968.6968.693,500
15 Apr 202468.8568.9168.7468.7568.753,700
12 Apr 202469.0469.0468.8668.9068.903,800
11 Apr 202469.2469.3569.2469.3469.341,100
10 Apr 202469.2569.5869.2569.4069.402,300
09 Apr 202469.6570.3169.6570.2370.232,200
08 Apr 202470.1470.1970.0970.0970.091,600
05 Apr 202470.0370.0569.8470.0070.006,400
04 Apr 202470.3370.3370.0270.0270.021,400
03 Apr 202469.8270.1469.8270.1470.142,300
02 Apr 202469.6569.7369.6169.7169.719,800
01 Apr 202470.0070.0069.4869.5269.5211,200
28 Mar 202469.9669.9669.8669.8969.892,800
27 Mar 202470.1470.1770.0670.1770.171,900
26 Mar 202470.0670.1870.0370.1470.1422,000
25 Mar 202470.5070.5070.1070.2170.216,900
22 Mar 202469.9869.9869.9169.9269.921,400
21 Mar 202470.3770.3870.3670.3870.38700
20 Mar 202470.1870.6470.1670.6370.632,700
19 Mar 202470.3070.3070.3070.3070.30200
18 Mar 202470.3670.4570.2770.3070.303,700
15 Mar 202470.4370.4870.4370.4870.48300
14 Mar 202470.6970.7370.4570.5070.501,800
13 Mar 202470.9971.0270.9570.9570.95800
12 Mar 202470.8070.9370.7770.8370.833,900
11 Mar 202471.0571.0570.9371.0071.001,500
08 Mar 202471.3471.3471.1271.1971.1930,200
07 Mar 202470.7671.0170.7670.9470.949,200
06 Mar 202470.6970.6970.5570.5570.552,600
05 Mar 202470.3070.3070.3070.3070.30200
04 Mar 202470.2470.2470.1870.1870.18600
01 Mar 202470.1070.3270.1070.1570.153,200
29 Feb 202470.2870.2870.0370.0370.031,300
28 Feb 202470.1370.1370.0370.0370.035,000
27 Feb 202470.1970.2870.0670.1970.199,700
26 Feb 202470.2670.2670.1570.2270.222,700
23 Feb 202470.2270.2270.1370.1370.131,700
22 Feb 202470.1670.2369.9670.1070.105,400
21 Feb 202470.1470.1570.0070.0870.083,900
20 Feb 202470.1170.2370.0570.1070.102,200
16 Feb 202469.7569.9469.7369.8369.833,700
15 Feb 202469.8769.9469.8769.8769.871,900
14 Feb 202469.5569.6469.3269.5969.593,900
13 Feb 202469.5569.6069.2269.3069.302,100
12 Feb 202470.0670.0670.0170.0170.01300
09 Feb 202470.0170.0169.9470.0070.00900
08 Feb 202469.8769.9069.8769.8969.89700
07 Feb 202470.1270.1269.9369.9469.943,700
06 Feb 202470.0270.0669.9870.0670.062,600
05 Feb 202469.8069.8069.7269.7269.72700
02 Feb 202470.3170.3170.0770.0770.07400
01 Feb 202470.4170.8170.3570.8170.813,700
31 Jan 202470.6470.8470.3770.3770.372,900
30 Jan 202470.4570.5570.4570.5070.502,900
29 Jan 202470.5070.5070.5070.5070.50200
26 Jan 202470.5870.5870.4470.4770.47900
25 Jan 202470.4870.4870.3070.4270.428,600
24 Jan 202470.5470.5470.4070.4570.457,200
23 Jan 202470.1370.1670.0670.1270.123,700
22 Jan 202470.4270.4770.2270.3170.318,100
19 Jan 202470.4470.4470.3970.3970.39300
18 Jan 202470.2670.3270.2070.2170.211,900
17 Jan 202470.1370.2570.1370.2370.231,000
16 Jan 202470.5370.5370.4070.4070.401,800
12 Jan 202471.3471.3971.1271.1271.127,200
11 Jan 202470.9271.1470.9271.1471.14600
10 Jan 202471.0171.1071.0171.0471.042,100
09 Jan 202470.9771.1170.9470.9470.945,000
08 Jan 202470.9471.2370.9471.2071.201,400
05 Jan 202471.0871.4370.9970.9970.991,600
04 Jan 202471.1571.1671.0971.1171.11600
03 Jan 202471.2471.2471.1171.1571.15900
02 Jan 202471.5971.8571.3171.3171.313,200
29 Dec 202372.3072.3072.0772.0772.071,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...