MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IGOV — iShares International Treasury Bond ETF
NasdaqiShares International Treasury Bond ETF
$39.81
+0.16(+0.40%)
- O
- 39.86
- H
- 39.92
- L
- 39.70
- V
- 133.05K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$39.81
Period Return-5.1%
Period High$43.39
Period Low$39.55
Avg Daily Volume368.3K
Total Trading Days365
IGOV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $39.86 | $39.92 | $39.70 | $39.81 | +$0.16 | +0.40% | 133,046 | $39.82 | $39.70 $39.92 |
| Oct 1, 2026 | $39.75 | $39.75 | $39.55 | $39.65 | $-0.12 | -0.30% | 205,355 | $39.63 | $39.55 $39.75 |
| Sep 30, 2026 | $39.97 | $40.01 | $39.73 | $39.77 | $-0.09 | -0.23% | 414,630 | $39.83 | $39.73 $40.01 |
| Sep 29, 2026 | $39.78 | $39.99 | $39.69 | $39.86 | $-0.02 | -0.05% | 587,347 | $39.80 | $39.69 $39.99 |
| Sep 28, 2026 | $40.01 | $40.01 | $39.72 | $39.88 | $-0.23 | -0.58% | 116,862 | $39.86 | $39.72 $40.01 |
| Sep 25, 2026 | $40.14 | $40.21 | $40.00 | $40.11 | +$0.14 | +0.34% | 105,724 | $40.09 | $40.00 $40.21 |
| Sep 24, 2026 | $39.96 | $40.15 | $39.90 | $39.98 | $-0.13 | -0.31% | 114,918 | $39.98 | $39.90 $40.15 |
| Sep 23, 2026 | $40.52 | $40.52 | $39.98 | $40.10 | $-0.49 | -1.21% | 246,152 | $40.08 | $39.98 $40.52 |
| Sep 22, 2026 | $40.82 | $40.82 | $40.39 | $40.59 | $-0.01 | -0.02% | 162,506 | $40.57 | $40.39 $40.82 |
| Sep 21, 2026 | $40.48 | $40.75 | $40.48 | $40.60 | +$0.07 | +0.17% | 144,746 | $40.58 | $40.48 $40.75 |
| Sep 18, 2026 | $40.46 | $40.59 | $40.31 | $40.53 | $-0.03 | -0.07% | 113,881 | $40.48 | $40.31 $40.59 |
| Sep 17, 2026 | $40.59 | $40.75 | $40.53 | $40.56 | +$0.22 | +0.55% | 46,178 | $40.60 | $40.53 $40.75 |
| Sep 16, 2026 | $40.60 | $40.84 | $40.33 | $40.34 | $-0.27 | -0.66% | 4,881,209 | $40.34 | $40.33 $40.84 |
| Sep 15, 2026 | $40.79 | $40.79 | $40.56 | $40.61 | $-0.11 | -0.28% | 58,198 | $40.62 | $40.56 $40.79 |
| Sep 14, 2026 | $40.51 | $40.85 | $40.50 | $40.72 | $-0.20 | -0.49% | 124,708 | $40.72 | $40.50 $40.85 |
| Sep 11, 2026 | $40.94 | $41.15 | $40.91 | $40.92 | $-0.01 | -0.02% | 445,223 | $40.93 | $40.91 $41.15 |
| Sep 10, 2026 | $41.14 | $41.14 | $40.91 | $40.93 | $-0.32 | -0.78% | 58,880 | $40.99 | $40.91 $41.14 |
| Sep 9, 2026 | $41.22 | $41.55 | $41.22 | $41.25 | $-0.18 | -0.43% | 118,721 | $41.30 | $41.22 $41.55 |
| Sep 8, 2026 | $41.39 | $41.98 | $41.39 | $41.43 | +$0.05 | +0.12% | 96,438 | $41.46 | $41.39 $41.98 |
| Sep 4, 2026 | $41.40 | $41.46 | $41.31 | $41.38 | +$0.03 | +0.07% | 92,259 | $41.39 | $41.31 $41.46 |
| Sep 3, 2026 | $41.29 | $41.50 | $41.06 | $41.35 | +$0.26 | +0.63% | 68,691 | $41.36 | $41.06 $41.50 |
| Sep 2, 2026 | $41.04 | $41.10 | $40.99 | $41.09 | +$0.17 | +0.42% | 102,527 | $41.05 | $40.99 $41.10 |
| Sep 1, 2026 | $40.98 | $41.16 | $40.92 | $40.92 | $-0.29 | -0.70% | 85,648 | $40.99 | $40.92 $41.16 |
| Aug 31, 2026 | $41.22 | $41.37 | $41.17 | $41.21 | +$0.01 | +0.02% | 77,438 | $41.22 | $41.17 $41.37 |
| Aug 28, 2026 | $41.26 | $41.51 | $41.15 | $41.20 | $-0.22 | -0.53% | 79,166 | $41.24 | $41.15 $41.51 |
| Aug 27, 2026 | $41.51 | $41.59 | $41.40 | $41.42 | $-0.07 | -0.17% | 80,603 | $41.45 | $41.40 $41.59 |
| Aug 26, 2026 | $41.72 | $41.72 | $41.42 | $41.49 | $-0.23 | -0.55% | 86,412 | $41.49 | $41.42 $41.72 |
| Aug 25, 2026 | $41.58 | $41.74 | $41.35 | $41.72 | +$0.25 | +0.60% | 95,124 | $41.62 | $41.35 $41.74 |
| Aug 24, 2026 | $41.43 | $41.57 | $41.39 | $41.47 | $-0.02 | -0.05% | 199,312 | $41.45 | $41.39 $41.57 |
| Aug 21, 2026 | $41.53 | $41.57 | $41.46 | $41.49 | +$0.03 | +0.07% | 97,675 | $41.51 | $41.46 $41.57 |