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
)
39.06
+0.06 (+0.15%)
Streaming Delayed Price
Updated: 9:43 AM EDT, Jun 14, 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 31, 2023
36.90
36.93
36.72
36.75
180,214
-0.23(-0.62%)
Oct 30, 2023
36.86
37.01
36.82
36.98
97,593
+0.12(+0.33%)
Oct 27, 2023
36.86
36.93
36.81
36.86
101,488
+0.05(+0.14%)
Oct 26, 2023
36.68
36.83
36.66
36.81
138,972
+0.13(+0.35%)
Oct 25, 2023
36.80
36.82
36.65
36.68
62,864
-0.29(-0.78%)
Oct 24, 2023
37.02
37.03
36.90
36.97
195,865
-0.13(-0.35%)
Oct 23, 2023
36.80
37.12
36.69
37.10
103,676
+0.23(+0.62%)
Oct 20, 2023
36.78
36.87
36.78
36.87
59,023
+0.09(+0.24%)
Oct 19, 2023
36.78
36.91
36.70
36.78
67,252
+0.04(+0.11%)
Oct 18, 2023
36.86
36.88
36.70
36.74
112,118
-0.26(-0.70%)
Oct 17, 2023
37.09
37.09
36.70
37.00
233,260
-0.15(-0.40%)
Oct 16, 2023
37.08
37.17
37.02
37.15
54,001
-0.02(-0.05%)
Oct 13, 2023
37.18
37.21
37.09
37.17
82,079
+0.10(+0.27%)
Oct 12, 2023
37.41
37.41
37.04
37.07
309,434
-0.47(-1.25%)
Oct 11, 2023
37.56
37.57
37.43
37.54
314,595
+0.18(+0.48%)
Oct 10, 2023
37.37
37.49
37.12
37.36
2,970,373
+0.12(+0.32%)
Oct 09, 2023
36.92
37.24
36.92
37.24
63,402
+0.25(+0.68%)
Oct 06, 2023
36.72
37.06
36.71
36.99
104,774
+0.00(+0.00%)
Oct 05, 2023
36.88
37.00
36.78
36.99
56,622
+0.19(+0.52%)
Oct 04, 2023
36.77
36.84
36.61
36.80
261,243
+0.15(+0.41%)
Oct 03, 2023
36.68
36.75
36.54
36.65
288,330
-0.14(-0.38%)
Oct 02, 2023
37.01
37.06
36.70
36.79
380,866
-0.38(-1.02%)
Sep 29, 2023
37.37
37.37
37.08
37.17
3,022,840
+0.08(+0.22%)
Sep 28, 2023
36.98
37.13
36.87
37.09
111,187
+0.11(+0.30%)
Sep 27, 2023
37.25
37.25
36.89
36.98
142,093
-0.25(-0.67%)
Sep 26, 2023
37.37
37.45
37.22
37.23
85,458
-0.17(-0.45%)
Sep 25, 2023
37.44
37.41
37.36
37.40
76,365
-0.27(-0.72%)
Sep 22, 2023
37.66
37.76
37.65
37.67
60,681
+0.00(+0.00%)
Sep 21, 2023
37.61
37.78
37.55
37.67
69,415
-0.07(-0.19%)
Sep 20, 2023
37.95
38.06
37.74
37.74
62,612
-0.01(-0.03%)
Sep 19, 2023
37.83
37.85
37.73
37.75
225,234
-0.06(-0.16%)
Sep 18, 2023
37.71
37.84
37.66
37.81
897,098
-0.01(-0.03%)
Sep 15, 2023
37.93
37.94
37.82
37.82
49,264
-0.16(-0.42%)
Sep 14, 2023
38.08
38.14
37.95
37.98
92,084
-0.12(-0.31%)
Sep 13, 2023
38.09
38.24
38.05
38.10
60,212
+0.01(+0.03%)
Sep 12, 2023
38.04
38.16
38.02
38.09
62,966
-0.08(-0.21%)
Sep 11, 2023
38.16
38.21
38.10
38.17
133,784
+0.14(+0.37%)
Sep 08, 2023
38.15
38.25
38.03
38.03
109,130
-0.01(-0.03%)
Sep 07, 2023
38.03
38.08
37.99
38.04
69,564
+0.01(+0.03%)
Sep 06, 2023
38.18
38.18
37.94
38.03
151,584
-0.01(-0.03%)
Sep 05, 2023
38.24
38.24
37.98
38.04
2,367,569
-0.48(-1.25%)
Sep 01, 2023
39.01
39.02
38.47
38.52
155,175
-0.35(-0.90%)
Aug 31, 2023
38.81
38.92
38.76
38.87
88,863
-0.02(-0.05%)
Aug 30, 2023
38.97
39.02
38.87
38.89
80,077
+0.00(+0.00%)
Aug 29, 2023
38.55
38.91
38.36
38.89
1,149,526
+0.39(+1.01%)
Aug 28, 2023
38.50
38.55
38.42
38.50
77,022
+0.00(+0.00%)
Aug 25, 2023
38.47
38.64
38.28
38.50
349,325
-0.07(-0.18%)
Aug 24, 2023
38.61
38.72
38.51
38.57
364,778
-0.25(-0.64%)
Aug 23, 2023
38.57
38.86
38.52
38.82
168,697
+0.39(+1.01%)
Aug 22, 2023
38.37
38.49
38.32
38.43
244,119
+0.05(+0.13%)
Aug 21, 2023
38.38
38.45
38.26
38.38
93,552
-0.17(-0.44%)
Aug 18, 2023
38.46
38.65
38.41
38.55
79,788
+0.15(+0.39%)
Aug 17, 2023
38.51
38.52
38.27
38.40
74,535
-0.04(-0.10%)
Aug 16, 2023
38.56
38.63
38.38
38.44
234,836
-0.08(-0.21%)
Aug 15, 2023
38.70
38.75
38.52
38.52
52,815
-0.15(-0.39%)
Aug 14, 2023
38.65
38.79
38.53
38.67
219,744
-0.20(-0.51%)
Aug 11, 2023
38.95
39.08
38.87
38.87
55,598
-0.28(-0.72%)
Aug 10, 2023
39.45
39.54
39.15
39.15
62,521
-0.18(-0.46%)
Aug 09, 2023
39.40
39.43
39.32
39.33
50,947
-0.04(-0.10%)
Aug 08, 2023
39.36
39.41
39.28
39.37
45,667
+0.10(+0.25%)
Aug 07, 2023
39.42
39.42
39.24
39.27
340,405
-0.17(-0.43%)
Aug 04, 2023
39.36
39.52
39.20
39.44
389,757
+0.36(+0.92%)
Aug 03, 2023
39.06
39.20
39.01
39.08
84,712
-0.13(-0.33%)
Aug 02, 2023
39.58
39.58
39.20
39.21
2,280,225
-0.14(-0.36%)
Aug 01, 2023
39.45
39.53
39.27
39.35
107,113
-0.30(-0.76%)
Jul 31, 2023
39.68
39.79
39.65
39.65
111,208
-0.13(-0.33%)
Jul 28, 2023
39.75
39.82
39.70
39.78
22,305
+0.11(+0.28%)
Jul 27, 2023
40.05
40.05
39.64
39.67
50,434
-0.52(-1.29%)
Jul 26, 2023
40.10
40.22
39.99
40.19
63,818
+0.10(+0.25%)
Jul 25, 2023
39.93
40.09
39.93
40.09
159,631
+0.10(+0.25%)
Jul 24, 2023
40.10
40.20
39.97
39.99
1,760,865
-0.18(-0.45%)
Jul 21, 2023
40.20
40.23
40.10
40.17
68,643
-0.11(-0.27%)
Jul 20, 2023
40.49
40.49
40.14
40.28
53,350
-0.35(-0.86%)
Jul 19, 2023
40.64
40.70
40.48
40.63
1,185,834
-0.08(-0.20%)
Jul 18, 2023
40.70
40.86
40.65
40.71
128,379
+0.18(+0.44%)
Jul 17, 2023
40.41
40.56
40.36
40.53
51,015
+0.08(+0.20%)
Jul 14, 2023
40.57
40.58
40.36
40.45
731,306
-0.22(-0.54%)
Jul 13, 2023
40.45
40.70
40.41
40.67
263,217
+0.62(+1.55%)
Jul 12, 2023
39.81
40.14
39.79
40.05
1,506,087
+0.63(+1.60%)
Jul 11, 2023
39.34
39.44
39.26
39.42
371,762
+0.08(+0.20%)
Jul 10, 2023
39.20
39.36
39.06
39.34
214,784
+0.10(+0.25%)
Jul 07, 2023
39.03
39.32
38.99
39.24
63,354
+0.21(+0.54%)
Jul 06, 2023
39.10
39.10
38.80
39.03
150,115
-0.22(-0.56%)
Jul 05, 2023
39.46
39.49
39.06
39.25
105,083
-0.25(-0.63%)
Jul 03, 2023
39.49
39.66
39.37
39.50
270,215
-0.09(-0.23%)
Jun 30, 2023
39.41
39.64
39.40
39.59
195,450
+0.25(+0.64%)
Jun 29, 2023
39.37
39.42
39.26
39.34
48,286
-0.38(-0.96%)
Jun 28, 2023
39.71
39.81
39.56
39.72
79,126
-0.07(-0.18%)
Jun 27, 2023
39.96
39.96
39.63
39.79
277,661
-0.06(-0.15%)
Jun 26, 2023
39.74
39.86
39.66
39.85
81,393
+0.22(+0.56%)
Jun 23, 2023
39.75
39.75
39.53
39.63
54,548
-0.06(-0.15%)
Jun 22, 2023
39.74
39.79
39.59
39.69
67,431
-0.31(-0.78%)
Jun 21, 2023
39.69
40.00
39.62
40.00
124,654
+0.23(+0.58%)
Jun 20, 2023
39.52
39.77
39.52
39.77
196,479
+0.01(+0.03%)
Jun 16, 2023
39.78
39.91
39.74
39.76
70,254
+0.00(+0.00%)
Jun 15, 2023
39.58
39.84
39.54
39.76
81,988
-0.56(-1.39%)
May 08, 2023
40.49
40.53
40.28
40.32
61,369
-0.19(-0.47%)
May 05, 2023
40.39
40.59
40.33
40.51
98,727
-0.17(-0.42%)
May 04, 2023
40.49
40.83
40.46
40.68
462,380
+0.14(+0.35%)
May 03, 2023
40.52
40.62
40.45
40.54
161,976
+0.21(+0.52%)
May 02, 2023
39.89
40.33
39.89
40.33
200,330
+0.45(+1.13%)
May 01, 2023
40.25
40.35
39.82
39.88
874,082
-0.53(-1.31%)
Apr 28, 2023
40.19
40.46
40.16
40.41
642,971
+0.31(+0.79%)
Apr 27, 2023
40.09
40.16
40.01
40.09
265,773
-0.16(-0.41%)
Apr 26, 2023
40.43
40.45
40.18
40.26
106,424
+0.12(+0.30%)
Apr 25, 2023
40.15
40.24
40.03
40.14
58,493
+0.18(+0.45%)
Apr 24, 2023
39.99
40.07
39.94
39.96
44,897
+0.00(+0.00%)
Apr 21, 2023
39.80
40.07
39.77
39.96
1,192,485
+0.04(+0.10%)
Apr 20, 2023
39.95
40.08
39.71
39.92
74,413
+0.08(+0.20%)
Apr 19, 2023
39.91
39.97
39.77
39.84
109,680
-0.12(-0.30%)
Apr 18, 2023
39.95
40.04
39.88
39.96
131,703
+0.01(+0.03%)
Apr 17, 2023
39.95
39.97
39.77
39.95
71,108
-0.24(-0.60%)
Apr 14, 2023
40.35
40.43
40.05
40.19
64,133
-0.35(-0.86%)
Apr 13, 2023
40.62
40.69
40.50
40.54
68,411
+0.17(+0.42%)
Apr 12, 2023
40.47
40.47
40.22
40.37
115,820
+0.18(+0.45%)
Apr 11, 2023
40.29
40.29
40.08
40.19
264,925
+0.01(+0.02%)
Apr 10, 2023
40.34
40.34
40.05
40.18
250,983
-0.42(-1.03%)
Apr 06, 2023
40.69
40.73
40.58
40.60
171,321
-0.04(-0.10%)
Apr 05, 2023
40.80
40.85
40.60
40.64
259,809
-0.02(-0.05%)
Apr 04, 2023
40.54
40.70
40.26
40.66
323,079
+0.12(+0.30%)
Apr 03, 2023
40.26
40.58
40.21
40.54
302,024
+0.33(+0.82%)
Mar 31, 2023
40.19
40.28
40.01
40.21
1,263,225
-0.13(-0.32%)
Mar 30, 2023
40.27
40.35
40.22
40.34
358,218
+0.11(+0.27%)
Mar 29, 2023
40.18
40.35
40.15
40.23
1,210,240
-0.17(-0.42%)
Mar 28, 2023
40.25
40.42
40.19
40.40
87,243
+0.22(+0.55%)
Mar 27, 2023
40.18
40.24
40.10
40.18
411,704
-0.16(-0.40%)
Mar 24, 2023
40.49
40.53
40.29
40.34
65,162
-0.27(-0.66%)
Mar 23, 2023
40.41
40.73
40.41
40.61
2,577,297
+0.17(+0.42%)
Mar 22, 2023
39.88
40.60
39.78
40.44
844,118
+0.40(+1.00%)
Mar 21, 2023
40.13
40.21
39.95
40.04
265,722
-0.23(-0.57%)
Mar 20, 2023
40.27
40.38
40.11
40.27
366,114
+0.24(+0.60%)
Mar 17, 2023
39.87
40.20
39.82
40.03
122,493
+0.48(+1.21%)
Mar 16, 2023
39.75
39.92
39.41
39.55
689,088
-0.01(-0.03%)
Mar 15, 2023
39.70
39.85
39.54
39.56
182,510
-0.01(-0.03%)
Mar 14, 2023
39.75
39.85
39.46
39.57
2,195,320
-0.25(-0.63%)
Mar 13, 2023
39.81
40.07
39.62
39.82
181,354
+0.84(+2.15%)
Mar 10, 2023
38.96
39.21
38.89
38.98
164,060
+0.55(+1.43%)
Mar 09, 2023
38.30
38.50
38.30
38.43
108,444
+0.19(+0.50%)
Mar 08, 2023
38.27
38.34
38.12
38.24
133,323
+0.10(+0.26%)
Mar 07, 2023
38.49
38.53
38.11
38.14
732,917
-0.29(-0.75%)
Mar 06, 2023
38.57
38.59
38.42
38.43
137,766
-0.04(-0.10%)
Mar 03, 2023
38.40
38.56
38.26
38.47
154,633
+0.31(+0.81%)
Mar 02, 2023
38.14
38.20
38.02
38.16
840,104
-0.30(-0.78%)
Mar 01, 2023
38.54
38.66
38.40
38.46
214,029
+0.06(+0.16%)
Feb 28, 2023
38.39
38.58
38.33
38.40
118,926
-0.09(-0.23%)
Feb 27, 2023
38.48
38.56
38.43
38.49
78,597
+0.08(+0.21%)
Feb 24, 2023
38.26
38.49
38.26
38.41
60,829
-0.43(-1.11%)
Feb 23, 2023
38.59
38.84
38.42
38.84
776,640
+0.18(+0.47%)
Feb 22, 2023
38.82
38.89
38.64
38.66
187,615
-0.10(-0.26%)
Feb 21, 2023
38.89
38.93
38.74
38.76
191,139
-0.53(-1.35%)
Feb 17, 2023
39.08
39.36
39.00
39.29
61,848
+0.35(+0.90%)
Feb 16, 2023
39.01
39.07
38.72
38.94
1,580,243
-0.37(-0.94%)
Feb 15, 2023
39.32
39.36
39.20
39.31
116,348
-0.45(-1.13%)
Feb 14, 2023
39.60
39.87
39.54
39.76
104,508
-0.08(-0.20%)
Feb 13, 2023
39.63
39.86
39.58
39.84
100,648
+0.17(+0.43%)
Feb 10, 2023
39.78
39.95
39.60
39.67
48,709
-0.41(-1.02%)
Feb 09, 2023
40.23
40.28
39.83
40.08
60,515
+0.20(+0.50%)
Feb 08, 2023
39.91
39.96
39.77
39.88
177,728
+0.04(+0.10%)
Feb 07, 2023
39.80
40.07
39.68
39.84
185,193
-0.06(-0.15%)
Feb 06, 2023
40.01
40.09
39.83
39.90
99,552
-0.48(-1.19%)
Feb 03, 2023
40.74
40.74
40.33
40.38
309,420
-0.77(-1.87%)
Feb 02, 2023
41.37
41.41
41.08
41.15
1,443,814
+0.06(+0.15%)
Feb 01, 2023
40.72
41.16
40.56
41.09
700,439
+0.50(+1.23%)
Jan 31, 2023
40.48
40.59
40.30
40.59
90,856
+0.26(+0.64%)
Jan 30, 2023
40.51
40.62
40.33
40.33
91,102
-0.36(-0.88%)
Jan 27, 2023
40.56
40.71
40.51
40.69
82,395
-0.18(-0.44%)
Jan 26, 2023
40.89
40.93
40.62
40.87
152,110
-0.22(-0.54%)
Jan 25, 2023
40.88
41.15
40.86
41.09
104,340
+0.12(+0.29%)
Jan 24, 2023
40.75
41.00
40.69
40.97
155,542
+0.20(+0.49%)
Jan 23, 2023
40.59
40.80
40.59
40.77
100,920
-0.07(-0.17%)
Jan 20, 2023
40.63
40.84
40.63
40.84
71,532
-0.21(-0.51%)
Jan 19, 2023
40.92
41.05
40.91
41.05
54,181
+0.05(+0.12%)
Jan 18, 2023
41.37
41.42
40.91
41.00
74,772
+0.21(+0.51%)
Jan 17, 2023
40.70
40.95
40.70
40.79
66,840
+0.10(+0.25%)
Jan 13, 2023
40.58
40.73
40.58
40.69
49,397
-0.05(-0.12%)
Jan 12, 2023
40.57
40.80
40.25
40.74
198,895
+0.53(+1.32%)
Jan 11, 2023
40.12
40.22
40.01
40.21
45,654
+0.31(+0.78%)
Jan 10, 2023
39.79
39.90
39.71
39.90
58,260
-0.05(-0.13%)
Jan 09, 2023
39.81
40.11
39.81
39.95
107,228
+0.16(+0.40%)
Jan 06, 2023
39.13
39.84
39.01
39.79
168,973
+0.67(+1.71%)
Jan 05, 2023
39.06
39.25
38.98
39.12
148,853
-0.27(-0.69%)
Jan 04, 2023
39.44
39.67
39.05
39.39
94,790
+0.34(+0.87%)
Jan 03, 2023
39.22
39.27
39.00
39.05
151,653
-0.10(-0.26%)
Dec 30, 2022
39.10
39.16
39.02
39.15
131,440
+0.01(+0.03%)
Dec 29, 2022
39.07
39.22
38.98
39.14
174,811
+0.29(+0.75%)
Dec 28, 2022
39.08
39.14
38.81
38.85
106,030
-0.17(-0.44%)
Dec 27, 2022
39.02
39.15
38.98
39.02
228,186
-0.25(-0.64%)
Dec 23, 2022
39.22
39.33
39.15
39.27
70,853
-0.01(-0.03%)
Dec 22, 2022
39.25
39.34
39.16
39.28
158,666
-0.15(-0.38%)
Dec 21, 2022
39.55
39.55
39.23
39.43
2,517,728
-0.13(-0.33%)
Dec 20, 2022
39.53
39.64
39.45
39.56
392,632
+0.00(+0.00%)
Dec 19, 2022
39.60
39.61
39.45
39.56
179,725
-0.17(-0.43%)
Dec 16, 2022
39.59
39.77
39.58
39.73
70,370
-0.20(-0.50%)
Dec 15, 2022
40.23
40.24
39.78
39.93
72,626
-0.66(-1.62%)
Dec 14, 2022
40.50
40.77
40.34
40.59
481,543
+0.11(+0.27%)
Dec 13, 2022
40.79
40.79
40.40
40.48
53,609
+0.49(+1.22%)
Dec 12, 2022
40.26
40.26
39.91
39.99
87,708
-0.15(-0.37%)
Dec 09, 2022
40.26
40.28
40.08
40.14
83,907
-0.16(-0.40%)
Dec 08, 2022
40.26
40.44
40.24
40.30
87,787
-0.05(-0.12%)
Dec 07, 2022
40.28
40.42
40.22
40.35
93,974
+0.23(+0.57%)
Dec 06, 2022
40.21
40.34
40.08
40.12
125,215
+0.02(+0.05%)
Dec 05, 2022
40.32
40.44
40.03
40.10
102,198
-0.47(-1.16%)
Dec 02, 2022
40.29
40.80
40.25
40.57
1,190,267
+0.05(+0.12%)
Dec 01, 2022
40.26
40.55
40.19
40.52
171,845
+0.70(+1.76%)
Nov 30, 2022
39.44
39.99
39.30
39.82
654,747
+0.48(+1.22%)
Nov 29, 2022
39.32
39.47
39.26
39.34
62,865
+0.07(+0.18%)
Nov 28, 2022
39.48
39.61
39.19
39.27
83,117
-0.31(-0.78%)
Nov 25, 2022
39.44
39.59
39.35
39.58
66,996
-0.02(-0.05%)
Nov 23, 2022
39.26
39.71
39.24
39.60
276,061
+0.53(+1.36%)
Nov 22, 2022
38.92
39.18
38.91
39.07
510,331
+0.37(+0.96%)
Nov 21, 2022
38.90
38.91
38.67
38.70
51,971
-0.35(-0.90%)
Nov 18, 2022
39.19
39.24
39.00
39.05
75,987
-0.14(-0.36%)
Nov 17, 2022
38.94
39.19
38.88
39.19
104,961
-0.20(-0.51%)
Nov 16, 2022
39.29
39.69
39.20
39.39
503,809
+0.38(+0.97%)
Nov 15, 2022
39.10
39.37
38.84
39.01
88,999
+0.31(+0.80%)
Nov 14, 2022
38.75
38.87
38.64
38.70
194,654
-0.28(-0.72%)
Nov 11, 2022
38.72
39.14
38.62
38.98
270,338
+0.39(+1.01%)
Nov 10, 2022
38.13
38.61
38.13
38.59
1,364,150
+1.34(+3.59%)
Nov 09, 2022
37.20
37.45
37.12
37.25
125,850
-0.02(-0.05%)
Nov 08, 2022
36.95
37.37
36.90
37.27
138,597
+0.29(+0.78%)
Nov 07, 2022
37.02
37.10
36.87
36.98
124,687
+0.01(+0.03%)
Nov 04, 2022
36.75
37.00
36.54
36.97
128,094
+0.68(+1.87%)
Nov 03, 2022
35.94
36.46
35.94
36.29
167,722
-0.42(-1.14%)
Nov 02, 2022
37.12
37.63
36.71
36.71
403,119
-0.27(-0.73%)
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
.