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%
ISHG — iShares 1-3 Year International Treasury Bond ETF
NasdaqiShares 1-3 Year International Treasury Bond ETF
$73.86
+0.18(+0.24%)
- O
- 73.60
- H
- 74.01
- L
- 73.60
- V
- 163.22K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$73.86
Period Return-0.62%
Period High$77.72
Period Low$72.26
Avg Daily Volume90.5K
Total Trading Days365
ISHG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $73.60 | $74.01 | $73.60 | $73.86 | +$0.18 | +0.24% | 163,225 | $73.89 | $73.60 $74.01 |
| Oct 1, 2026 | $73.83 | $73.95 | $73.43 | $73.68 | $-0.38 | -0.52% | 60,528 | $73.67 | $73.43 $73.95 |
| Sep 30, 2026 | $74.09 | $74.24 | $74.00 | $74.06 | +$0.08 | +0.11% | 37,791 | $74.10 | $74.00 $74.24 |
| Sep 29, 2026 | $74.09 | $74.11 | $73.90 | $73.98 | $-0.16 | -0.22% | 77,238 | $74.00 | $73.90 $74.11 |
| Sep 28, 2026 | $73.80 | $74.33 | $73.80 | $74.14 | $-0.30 | -0.41% | 38,846 | $74.20 | $73.80 $74.33 |
| Sep 25, 2026 | $74.72 | $74.72 | $74.33 | $74.44 | +$0.22 | +0.29% | 36,930 | $74.42 | $74.33 $74.72 |
| Sep 24, 2026 | $73.72 | $74.32 | $73.72 | $74.23 | $-0.06 | -0.08% | 21,517 | $74.14 | $73.72 $74.32 |
| Sep 23, 2026 | $75.08 | $75.08 | $74.14 | $74.29 | $-0.61 | -0.81% | 28,939 | $74.35 | $74.14 $75.08 |
| Sep 22, 2026 | $75.09 | $75.09 | $74.72 | $74.89 | $-0.05 | -0.06% | 26,445 | $74.88 | $74.72 $75.09 |
| Sep 21, 2026 | $74.71 | $75.05 | $74.71 | $74.94 | $-0.04 | -0.06% | 20,309 | $74.94 | $74.71 $75.05 |
| Sep 18, 2026 | $74.78 | $75.04 | $74.66 | $74.98 | $-0.02 | -0.03% | 37,769 | $74.88 | $74.66 $75.04 |
| Sep 17, 2026 | $75.14 | $75.18 | $74.87 | $75.00 | +$0.08 | +0.11% | 20,017 | $75.04 | $74.87 $75.18 |
| Sep 16, 2026 | $75.56 | $75.67 | $74.86 | $74.92 | $-0.43 | -0.57% | 28,783 | $75.18 | $74.86 $75.67 |
| Sep 15, 2026 | $75.30 | $75.40 | $75.26 | $75.35 | $-0.06 | -0.08% | 26,582 | $75.33 | $75.26 $75.40 |
| Sep 14, 2026 | $74.91 | $75.53 | $74.91 | $75.42 | $-0.34 | -0.45% | 20,236 | $75.35 | $74.91 $75.53 |
| Sep 11, 2026 | $75.86 | $75.97 | $75.72 | $75.76 | +$0.04 | +0.05% | 33,447 | $75.84 | $75.72 $75.97 |
| Sep 10, 2026 | $76.00 | $76.00 | $75.68 | $75.72 | $-0.41 | -0.54% | 30,434 | $75.81 | $75.68 $76.00 |
| Sep 9, 2026 | $76.02 | $76.33 | $76.02 | $76.13 | $-0.11 | -0.14% | 22,963 | $76.15 | $76.02 $76.33 |
| Sep 8, 2026 | $75.92 | $76.29 | $75.83 | $76.24 | +$0.21 | +0.27% | 38,858 | $76.17 | $75.83 $76.29 |
| Sep 4, 2026 | $75.78 | $76.15 | $75.78 | $76.03 | $-0.03 | -0.04% | 49,119 | $76.09 | $75.78 $76.15 |
| Sep 3, 2026 | $75.92 | $76.19 | $75.92 | $76.06 | +$0.41 | +0.54% | 16,983 | $76.08 | $75.92 $76.19 |
| Sep 2, 2026 | $75.51 | $75.75 | $75.51 | $75.66 | +$0.09 | +0.12% | 25,670 | $75.67 | $75.51 $75.75 |
| Sep 1, 2026 | $75.51 | $75.75 | $75.45 | $75.57 | $-0.24 | -0.31% | 31,462 | $75.54 | $75.45 $75.75 |
| Aug 31, 2026 | $75.34 | $75.91 | $75.34 | $75.81 | +$0.14 | +0.18% | 27,499 | $75.77 | $75.34 $75.91 |
| Aug 28, 2026 | $76.07 | $76.19 | $75.40 | $75.67 | $-0.45 | -0.59% | 37,825 | $75.84 | $75.40 $76.19 |
| Aug 27, 2026 | $76.16 | $76.16 | $75.83 | $76.12 | $-0.05 | -0.06% | 48,596 | $76.06 | $75.83 $76.16 |
| Aug 26, 2026 | $76.37 | $76.37 | $75.65 | $76.17 | $-0.20 | -0.26% | 28,919 | $76.15 | $75.65 $76.37 |
| Aug 25, 2026 | $76.23 | $76.36 | $76.15 | $76.36 | +$0.22 | +0.29% | 59,720 | $76.28 | $76.15 $76.36 |
| Aug 24, 2026 | $76.01 | $76.31 | $75.98 | $76.14 | $-0.07 | -0.09% | 218,894 | $76.18 | $75.98 $76.31 |
| Aug 21, 2026 | $76.11 | $76.49 | $76.11 | $76.21 | +$0.02 | +0.03% | 326,112 | $76.28 | $76.11 $76.49 |