Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Intl Treasury Bond Ishares ETF
(NQ:
IGOV
)
39.03
-0.03 (-0.08%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2009
51.21
51.40
51.14
51.16
38,084
-0.01(-0.02%)
Oct 29, 2009
51.35
51.35
51.04
51.16
23,372
-0.17(-0.33%)
Oct 28, 2009
51.24
51.47
51.04
51.33
26,905
+0.19(+0.37%)
Oct 27, 2009
51.37
51.37
51.10
51.15
17,102
-0.16(-0.31%)
Oct 26, 2009
51.69
51.69
51.17
51.30
41,276
-0.41(-0.79%)
Oct 23, 2009
51.80
51.81
51.58
51.71
12,763
-0.28(-0.54%)
Oct 22, 2009
51.73
51.99
51.73
51.99
26,449
+0.06(+0.11%)
Oct 21, 2009
51.80
52.01
51.76
51.94
16,677
+0.05(+0.09%)
Oct 20, 2009
51.84
52.04
51.78
51.89
47,552
-0.01(-0.02%)
Oct 19, 2009
51.76
51.90
51.71
51.90
13,971
+0.22(+0.43%)
Oct 16, 2009
51.61
51.75
51.55
51.68
16,304
-0.12(-0.23%)
Oct 15, 2009
51.75
51.94
51.72
51.80
17,390
-0.27(-0.53%)
Oct 14, 2009
52.02
52.07
51.87
52.07
10,192
+0.18(+0.35%)
Oct 13, 2009
51.92
51.92
51.84
51.89
37,653
+0.07(+0.14%)
Oct 12, 2009
51.74
51.82
51.66
51.82
18,340
+0.26(+0.51%)
Oct 09, 2009
51.78
51.78
51.42
51.55
25,465
-0.60(-1.16%)
Oct 08, 2009
52.03
52.20
51.97
52.16
26,693
+0.28(+0.55%)
Oct 07, 2009
51.61
51.87
51.61
51.87
20,688
+0.06(+0.12%)
Oct 06, 2009
51.75
51.95
51.73
51.81
9,709
+0.22(+0.42%)
Oct 05, 2009
51.44
51.60
51.41
51.60
22,453
+0.22(+0.43%)
Oct 02, 2009
51.25
51.59
51.25
51.38
17,165
+0.35(+0.68%)
Oct 01, 2009
51.22
51.22
51.03
51.03
17,484
-0.36(-0.70%)
Sep 30, 2009
51.24
51.48
51.24
51.39
34,441
+0.20(+0.39%)
Sep 29, 2009
51.17
51.25
51.05
51.19
12,225
-0.08(-0.15%)
Sep 28, 2009
51.43
51.49
51.25
51.27
10,751
-0.17(-0.34%)
Sep 25, 2009
51.32
51.47
51.30
51.44
15,977
+0.32(+0.63%)
Sep 24, 2009
51.48
51.48
51.00
51.12
20,339
-0.25(-0.49%)
Sep 23, 2009
51.29
52.33
51.26
51.37
32,654
+0.08(+0.15%)
Sep 22, 2009
51.26
51.34
51.16
51.29
18,812
+0.38(+0.75%)
Sep 21, 2009
50.74
50.93
50.74
50.91
6,561
-0.57(-1.11%)
Sep 18, 2009
51.26
51.69
51.26
51.48
19,308
+0.23(+0.45%)
Sep 17, 2009
51.21
51.28
51.19
51.25
12,537
-0.08(-0.16%)
Sep 16, 2009
51.23
51.33
51.20
51.33
15,268
+0.12(+0.24%)
Sep 15, 2009
50.92
51.21
50.92
51.21
15,656
+0.08(+0.16%)
Sep 14, 2009
51.06
51.20
51.01
51.13
11,558
-0.02(-0.04%)
Sep 11, 2009
51.13
51.25
50.93
51.15
8,333
+0.28(+0.56%)
Sep 10, 2009
50.70
50.87
50.63
50.87
13,455
+0.33(+0.65%)
Sep 09, 2009
50.60
50.72
50.54
50.54
11,635
+0.04(+0.08%)
Sep 08, 2009
50.47
50.57
50.39
50.50
38,770
+0.48(+0.97%)
Sep 04, 2009
49.75
50.02
49.61
50.02
13,144
+0.16(+0.32%)
Sep 03, 2009
49.97
49.97
49.78
49.86
7,176
-0.19(-0.37%)
Sep 02, 2009
49.81
50.05
49.81
50.05
15,681
+0.35(+0.70%)
Sep 01, 2009
49.93
50.00
49.70
49.70
24,727
-0.55(-1.10%)
Aug 31, 2009
50.21
50.28
50.18
50.25
19,320
+0.08(+0.17%)
Aug 28, 2009
50.18
50.21
50.16
50.17
57,299
-0.03(-0.05%)
Aug 27, 2009
49.82
50.21
49.68
50.20
12,944
+0.30(+0.61%)
Aug 26, 2009
49.89
49.89
49.61
49.89
15,208
-0.09(-0.18%)
Aug 25, 2009
50.16
50.18
49.90
49.98
31,743
-0.00(-0.01%)
Aug 24, 2009
50.01
50.01
49.85
49.99
7,274
-0.02(-0.05%)
Aug 21, 2009
51.23
51.23
50.01
50.01
13,711
+0.08(+0.16%)
Aug 20, 2009
49.92
49.94
49.89
49.93
10,682
-0.01(-0.02%)
Aug 19, 2009
53.25
53.25
49.75
49.94
6,357
+0.40(+0.80%)
Aug 18, 2009
49.51
49.56
49.41
49.54
6,042
+0.08(+0.16%)
Aug 17, 2009
54.21
54.21
48.96
49.46
5,673
-0.08(-0.16%)
Aug 14, 2009
49.75
49.75
49.54
49.54
11,518
-0.05(-0.10%)
Aug 13, 2009
49.54
49.64
49.37
49.59
8,250
+0.28(+0.57%)
Aug 12, 2009
49.22
49.36
49.17
49.31
7,522
+0.25(+0.52%)
Aug 11, 2009
49.10
49.12
49.01
49.05
15,754
+0.15(+0.30%)
Aug 10, 2009
49.00
49.00
48.71
48.91
6,049
+0.02(+0.05%)
Aug 07, 2009
49.44
49.44
48.69
48.88
32,269
-0.84(-1.69%)
Aug 06, 2009
49.83
49.83
49.72
49.72
3,476
-0.30(-0.60%)
Aug 05, 2009
49.86
50.12
49.81
50.02
23,533
+0.19(+0.39%)
Aug 04, 2009
50.04
50.04
49.83
49.83
2,968
-0.12(-0.23%)
Aug 03, 2009
49.83
49.98
49.83
49.95
29,892
+0.09(+0.17%)
Jul 31, 2009
49.36
49.86
49.36
49.86
43,210
+0.78(+1.59%)
Jul 30, 2009
49.02
49.13
48.86
49.08
34,591
+0.22(+0.44%)
Jul 29, 2009
49.17
49.17
48.86
48.86
3,666
-0.47(-0.94%)
Jul 28, 2009
49.25
49.35
49.11
49.33
9,298
+0.10(+0.19%)
Jul 27, 2009
49.09
49.23
49.08
49.23
1,763
+0.01(+0.01%)
Jul 24, 2009
49.23
49.28
49.00
49.22
21,021
+0.10(+0.21%)
Jul 23, 2009
49.28
49.37
49.12
49.12
28,456
-0.33(-0.68%)
Jul 22, 2009
49.34
49.49
49.34
49.46
4,356
+0.08(+0.16%)
Jul 21, 2009
49.44
49.44
49.38
49.38
2,363
+0.14(+0.29%)
Jul 20, 2009
49.17
49.27
48.98
49.24
3,247
+0.30(+0.62%)
Jul 17, 2009
48.99
48.99
48.83
48.93
8,589
-0.31(-0.63%)
Jul 16, 2009
49.15
49.25
49.15
49.25
5,365
+0.27(+0.55%)
Jul 15, 2009
49.04
49.04
48.98
48.98
14,049
+0.26(+0.54%)
Jul 14, 2009
48.84
48.84
48.64
48.71
7,849
-0.24(-0.49%)
Jul 13, 2009
48.93
48.95
48.88
48.95
4,183
+0.05(+0.11%)
Jul 10, 2009
48.78
48.92
48.59
48.90
15,925
-0.05(-0.10%)
Jul 09, 2009
48.80
49.02
48.80
48.95
14,365
+0.64(+1.33%)
Jul 08, 2009
48.52
48.52
48.31
48.31
519
-0.10(-0.20%)
Jul 07, 2009
48.61
48.61
48.40
48.40
3,099
+0.06(+0.12%)
Jul 06, 2009
48.44
48.54
48.34
48.34
13,336
-0.19(-0.39%)
Jul 02, 2009
48.43
48.53
48.43
48.53
11,162
-0.12(-0.24%)
Jul 01, 2009
48.55
48.69
48.55
48.65
2,605
+0.16(+0.34%)
Jun 30, 2009
48.44
48.48
48.44
48.48
460
+0.07(+0.15%)
Jun 29, 2009
48.60
48.60
48.41
48.41
2,255
-0.22(-0.45%)
Jun 26, 2009
48.57
48.63
48.54
48.63
7,041
+0.39(+0.82%)
Jun 25, 2009
48.09
48.24
48.03
48.24
1,892
+0.13(+0.27%)
Jun 24, 2009
48.20
48.20
48.11
48.11
1,277
-0.26(-0.54%)
Jun 23, 2009
48.42
48.42
48.37
48.37
1,354
+0.53(+1.11%)
Jun 22, 2009
47.77
47.86
47.77
47.84
1,594
-0.22(-0.45%)
Jun 19, 2009
47.84
48.08
47.84
48.05
1,459
+0.35(+0.74%)
Jun 18, 2009
47.98
47.98
47.65
47.70
12,798
-0.37(-0.77%)
Jun 17, 2009
47.81
48.08
47.58
48.07
8,466
+0.44(+0.92%)
Jun 16, 2009
47.63
47.66
47.63
47.63
3,981
+0.33(+0.70%)
Jun 15, 2009
47.45
47.45
47.25
47.30
1,429
-0.36(-0.76%)
Jun 12, 2009
47.58
47.72
47.43
47.66
12,875
-0.22(-0.46%)
Jun 11, 2009
47.58
48.03
47.58
47.88
5,432
+0.49(+1.03%)
Jun 10, 2009
47.78
47.78
47.39
47.39
7,330
-0.33(-0.70%)
Jun 09, 2009
47.66
47.73
47.66
47.73
917
+0.48(+1.03%)
Jun 08, 2009
47.17
47.24
46.98
47.24
1,225
-0.02(-0.04%)
Jun 05, 2009
47.50
47.50
47.26
47.26
2,851
-0.67(-1.39%)
Jun 04, 2009
48.18
48.31
47.89
47.93
4,804
-0.47(-0.98%)
Jun 03, 2009
48.57
48.57
48.12
48.40
1,475
-0.31(-0.64%)
Jun 02, 2009
48.53
48.71
48.53
48.71
1,083
+0.37(+0.77%)
Jun 01, 2009
48.26
48.35
48.26
48.34
687
-0.14(-0.28%)
May 29, 2009
48.36
48.48
48.36
48.48
3,668
+0.78(+1.64%)
May 28, 2009
47.62
47.70
47.61
47.70
3,543
-0.25(-0.52%)
May 27, 2009
48.03
48.03
47.88
47.95
8,016
-0.18(-0.36%)
May 26, 2009
47.98
48.17
47.98
48.12
1,500
-0.35(-0.72%)
May 22, 2009
48.38
48.47
48.19
48.47
3,699
+0.28(+0.59%)
May 21, 2009
47.92
48.19
47.90
48.19
1,980
+0.31(+0.64%)
May 20, 2009
47.59
47.97
47.58
47.88
4,731
+0.46(+0.96%)
May 19, 2009
47.23
47.42
47.23
47.42
5,759
+0.24(+0.52%)
May 18, 2009
47.21
47.21
47.02
47.18
1,008
+0.09(+0.19%)
May 15, 2009
47.04
47.38
47.04
47.09
3,849
-0.35(-0.73%)
May 14, 2009
47.36
47.43
47.36
47.43
2,149
+0.14(+0.29%)
May 13, 2009
47.25
47.29
47.25
47.29
1,294
+0.16(+0.34%)
May 12, 2009
47.25
47.25
47.13
47.13
5,800
+0.02(+0.05%)
May 11, 2009
47.11
47.11
47.06
47.11
5,427
+0.10(+0.20%)
May 08, 2009
46.63
47.02
46.63
47.02
1,875
+0.66(+1.43%)
May 07, 2009
46.42
46.42
46.35
46.35
3,016
-0.23(-0.50%)
May 06, 2009
46.44
46.58
46.42
46.58
3,854
+0.19(+0.40%)
May 05, 2009
46.54
46.54
46.30
46.40
6,959
-0.06(-0.14%)
May 04, 2009
46.46
47.94
46.16
46.46
1,334
+0.23(+0.49%)
Apr 30, 2009
46.23
46.23
46.23
46.23
0
-0.26(-0.55%)
Apr 29, 2009
47.06
47.06
46.49
46.49
833
+0.54(+1.18%)
Apr 28, 2009
45.95
45.95
45.94
45.95
1,438
+0.23(+0.49%)
Apr 27, 2009
45.99
46.01
45.70
45.72
2,899
-0.31(-0.68%)
Apr 24, 2009
45.90
46.20
45.90
46.03
32,606
+0.48(+1.05%)
Apr 23, 2009
45.36
45.55
45.36
45.55
2,657
+0.25(+0.55%)
Apr 22, 2009
45.18
45.38
45.18
45.30
3,626
+0.16(+0.36%)
Apr 20, 2009
45.14
45.14
45.14
45.14
0
-0.10(-0.21%)
Apr 17, 2009
45.29
45.29
45.24
45.24
17,019
-0.36(-0.79%)
Apr 16, 2009
45.60
45.60
45.60
45.60
2,013
-0.13(-0.29%)
Apr 15, 2009
45.62
45.74
45.62
45.73
10,962
+0.11(+0.24%)
Apr 13, 2009
45.62
45.62
45.62
45.62
0
+0.34(+0.74%)
Apr 09, 2009
45.38
45.38
45.29
45.29
1,878
-0.31(-0.68%)
Apr 08, 2009
45.22
45.60
45.22
45.60
3,783
+0.17(+0.37%)
Apr 07, 2009
45.43
45.43
45.19
45.43
5,853
-0.29(-0.63%)
Apr 06, 2009
45.89
45.89
45.71
45.72
1,300
-0.31(-0.68%)
Apr 02, 2009
46.06
46.06
46.03
46.03
4,504
+0.19(+0.42%)
Apr 01, 2009
45.84
45.91
45.51
45.84
88,228
+0.19(+0.43%)
Mar 31, 2009
45.67
45.67
45.65
45.65
423
-0.03(-0.06%)
Mar 30, 2009
45.72
45.72
45.67
45.67
1,469
-0.70(-1.50%)
Mar 26, 2009
46.54
46.56
46.37
46.37
4,243
+0.12(+0.26%)
Mar 25, 2009
46.25
46.25
46.25
46.25
208
+0.00(+0.00%)
Mar 24, 2009
46.44
46.44
46.25
46.25
2,818
-0.69(-1.48%)
Mar 23, 2009
46.85
46.94
46.85
46.94
1,085
+0.41(+0.87%)
Mar 20, 2009
46.54
46.54
46.54
46.54
625
-0.70(-1.47%)
Mar 19, 2009
47.15
47.23
47.15
47.23
2,499
+1.18(+2.55%)
Mar 18, 2009
46.06
46.06
46.06
46.06
602
+1.20(+2.67%)
Mar 17, 2009
44.78
44.86
44.78
44.86
44,033
-0.04(-0.10%)
Mar 16, 2009
45.02
45.02
44.90
44.90
3,760
+0.40(+0.91%)
Mar 12, 2009
44.50
44.50
44.50
44.50
208
+0.07(+0.16%)
Mar 11, 2009
44.45
44.45
44.42
44.42
2,084
+0.12(+0.27%)
Mar 10, 2009
44.30
44.54
44.30
44.30
3,670
+0.46(+1.04%)
Mar 09, 2009
44.04
44.04
43.85
43.85
5,382
-0.67(-1.51%)
Mar 06, 2009
44.52
44.52
44.52
44.52
4,481
+0.67(+1.53%)
Mar 04, 2009
43.85
43.85
43.85
43.85
416
-0.38(-0.87%)
Mar 02, 2009
44.23
44.23
44.23
44.23
416
-0.05(-0.11%)
Feb 27, 2009
44.28
44.30
43.99
44.28
15,195
-0.38(-0.86%)
Feb 26, 2009
44.66
44.66
44.66
44.66
208
-0.19(-0.43%)
Feb 25, 2009
44.86
44.86
44.86
44.86
1,154
-0.22(-0.48%)
Feb 24, 2009
44.93
45.10
44.93
45.07
1,673
-0.22(-0.48%)
Feb 23, 2009
45.29
45.29
45.29
45.29
218
-0.24(-0.53%)
Feb 20, 2009
44.76
45.53
44.76
45.53
837
+0.58(+1.28%)
Feb 19, 2009
44.95
45.00
44.95
44.95
5,367
+0.12(+0.27%)
Feb 18, 2009
44.98
44.98
44.83
44.83
625
+0.07(+0.16%)
Feb 17, 2009
45.00
45.10
44.76
44.76
9,194
-0.98(-2.15%)
Feb 13, 2009
45.74
45.74
45.74
45.74
1,369
-0.05(-0.10%)
Feb 12, 2009
45.79
45.79
45.79
45.79
208
-0.02(-0.05%)
Feb 11, 2009
45.82
45.82
45.82
45.82
837
-0.02(-0.05%)
Feb 10, 2009
45.84
45.84
45.84
45.84
1,584
-0.18(-0.39%)
Feb 09, 2009
45.96
46.02
45.95
46.02
9,163
+0.44(+0.97%)
Feb 06, 2009
45.43
45.58
45.43
45.58
7,395
+0.17(+0.37%)
Feb 05, 2009
45.41
45.41
45.41
45.41
231
-0.17(-0.37%)
Feb 04, 2009
45.58
45.58
45.56
45.58
1,317
-0.24(-0.52%)
Feb 03, 2009
45.86
45.86
45.82
45.82
1,354
+0.36(+0.79%)
Feb 02, 2009
45.46
45.46
45.46
45.46
1,459
-0.10(-0.21%)
Jan 30, 2009
45.55
45.55
45.55
45.55
208
-0.34(-0.73%)
Jan 29, 2009
45.72
45.89
45.72
45.89
2,501
+0.00(+0.00%)
Jan 23, 2009
0
+0.00(+0.00%)
Jan 22, 2009
0
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.