NasdaqGM - Delayed Quote
USD
iShares 1-3 Year International Treasury Bond ETF (ISHG)
73.95
+0.06
(+0.08%)
At close: October 30 at 4:00:00 PM EDT
Trade ISHG on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
73.80
74.03
73.80
73.95
73.95
38,300
Oct 29, 2026
73.36
73.97
73.36
73.87
73.87
18,400
Oct 28, 2026
73.20
73.86
73.20
73.79
73.79
26,100
Oct 27, 2026
73.93
73.93
73.75
73.77
73.77
49,600
Oct 26, 2026
73.52
74.08
73.52
73.93
73.93
294,200
Oct 23, 2026
74.31
74.31
74.00
74.04
74.04
29,200
Oct 22, 2026
74.28
74.28
73.87
74.12
74.12
21,500
Oct 21, 2026
73.98
74.40
73.93
74.06
74.06
38,700
Oct 20, 2026
74.60
74.60
73.97
74.03
74.03
64,500
Oct 19, 2026
73.93
73.98
73.81
73.89
73.89
25,000
Oct 16, 2026
73.98
74.23
73.85
73.97
73.97
24,100
Oct 15, 2026
73.42
73.86
73.42
73.76
73.76
21,200
Oct 14, 2026
73.41
74.00
73.02
73.46
73.46
47,100
Oct 13, 2026
74.01
74.01
73.62
73.68
73.68
135,300
Oct 12, 2026
73.56
73.61
73.37
73.45
73.45
21,000
Oct 9, 2026
73.50
73.78
73.50
73.68
73.68
62,600
Oct 8, 2026
73.33
73.79
73.33
73.74
73.74
44,600
Oct 7, 2026
73.78
73.89
73.52
73.73
73.73
42,100
Oct 6, 2026
73.76
74.09
73.76
73.94
73.94
43,300
Oct 5, 2026
73.62
73.84
73.54
73.77
73.77
29,900
Oct 2, 2026
73.60
74.01
73.60
73.86
73.86
164,500
Oct 1, 2026
73.83
73.95
73.43
73.68
73.68
60,500
Sep 30, 2026
74.09
74.24
74.00
74.06
74.06
37,800
Sep 29, 2026
74.09
74.11
73.90
73.98
73.98
77,200
Sep 28, 2026
73.80
74.33
73.80
74.14
74.14
38,800
Sep 25, 2026
74.72
74.72
74.33
74.44
74.44
36,900
Sep 24, 2026
73.72
74.32
73.72
74.23
74.23
21,500
Sep 23, 2026
75.08
75.08
74.14
74.29
74.29
28,900
Sep 22, 2026
75.09
75.09
74.72
74.89
74.89
26,400
Sep 21, 2026
74.71
75.05
74.71
74.94
74.94
20,300
Sep 18, 2026
74.78
75.04
74.66
74.98
74.98
37,800
Sep 17, 2026
75.14
75.18
74.87
75.00
75.00
20,000
Sep 16, 2026
75.56
75.67
74.86
74.92
74.92
28,800
Sep 15, 2026
75.30
75.40
75.26
75.35
75.35
26,500
Sep 14, 2026
74.91
75.53
74.91
75.42
75.42
20,200
Sep 11, 2026
75.86
75.97
75.72
75.76
75.76
33,400
Sep 10, 2026
76.00
76.00
75.68
75.72
75.72
30,400
Sep 9, 2026
76.02
76.33
76.02
76.13
76.13
23,000
Sep 8, 2026
75.92
76.29
75.83
76.24
76.24
38,900
Sep 4, 2026
75.78
76.15
75.78
76.03
76.03
49,100
Sep 3, 2026
75.92
76.19
75.92
76.06
76.06
17,000
Sep 2, 2026
75.51
75.75
75.51
75.66
75.66
25,700
Sep 1, 2026
75.51
75.75
75.45
75.57
75.57
31,500
Aug 31, 2026
75.34
75.91
75.34
75.81
75.81
27,500
Aug 28, 2026
76.07
76.19
75.40
75.67
75.67
37,800
Aug 27, 2026
76.16
76.16
75.83
76.12
76.12
48,600
Aug 26, 2026
76.37
76.37
75.65
76.17
76.17
28,900
Aug 25, 2026
76.23
76.36
76.15
76.36
76.36
59,700
Aug 24, 2026
76.01
76.31
75.98
76.14
76.14
218,900
Aug 21, 2026
76.11
76.49
76.11
76.21
76.21
326,100
Aug 20, 2026
75.83
76.25
75.83
76.19
76.19
217,000
Aug 19, 2026
76.00
76.26
76.00
76.13
76.13
41,500
Aug 18, 2026
74.98
75.67
74.98
75.53
75.53
16,400
Aug 17, 2026
75.66
75.85
75.61
75.71
75.71
73,000
Aug 14, 2026
75.33
75.80
75.33
75.63
75.63
19,700
Aug 13, 2026
75.00
75.54
75.00
75.42
75.42
16,000
Aug 12, 2026
75.16
75.62
75.16
75.33
75.33
20,600
Aug 11, 2026
75.35
75.52
75.35
75.45
75.45
21,200
Aug 10, 2026
75.80
75.89
75.32
75.39
75.39
26,600
Aug 7, 2026
75.28
75.71
75.28
75.66
75.66
15,600
Aug 6, 2026
75.47
75.47
75.15
75.26
75.26
19,700
Aug 5, 2026
75.16
75.50
75.16
75.46
75.46
10,200
Aug 4, 2026
75.01
75.40
75.01
75.34
75.34
48,900
Aug 3, 2026
74.71
75.24
74.71
75.09
75.09
59,800
Jul 31, 2026
74.53
75.12
74.53
75.07
75.07
38,700
Jul 30, 2026
74.50
75.18
74.50
75.09
75.09
149,600
Jul 29, 2026
74.00
74.45
73.95
74.34
74.34
23,900
Jul 28, 2026
74.00
74.26
73.95
74.17
74.17
37,700
Jul 27, 2026
73.78
74.06
73.78
74.01
74.01
60,100
Jul 24, 2026
73.63
74.12
73.63
73.94
73.94
24,800
Jul 23, 2026
73.60
73.97
73.60
73.87
73.87
42,700
Jul 22, 2026
73.91
74.32
73.91
74.15
74.15
41,400
Jul 21, 2026
73.77
74.22
73.77
74.15
74.15
40,500
Jul 20, 2026
74.11
74.33
74.11
74.29
74.29
497,000
Jul 17, 2026
74.40
74.47
74.28
74.37
74.37
45,000
Jul 16, 2026
74.19
74.54
74.19
74.40
74.40
41,700
Jul 15, 2026
74.19
74.73
74.19
74.60
74.60
27,300
Jul 14, 2026
74.39
74.49
74.16
74.31
74.31
29,600
Jul 13, 2026
74.34
74.34
73.86
73.95
73.95
32,400
Jul 10, 2026
74.17
74.47
74.17
74.33
74.33
19,200
Jul 9, 2026
74.35
74.38
74.23
74.28
74.28
52,200
Jul 8, 2026
73.91
74.21
73.89
74.17
74.17
112,000
Jul 7, 2026
74.12
74.42
74.12
74.28
74.28
22,400
Jul 6, 2026
74.30
74.50
74.23
74.46
74.46
67,500
Jul 2, 2026
74.06
74.53
74.06
74.40
74.40
130,000
Jul 1, 2026
74.56
74.56
74.00
74.01
74.01
62,600
Jun 30, 2026
74.25
74.29
74.10
74.25
74.25
76,800
Jun 29, 2026
73.87
74.28
73.87
74.25
74.25
687,900
Jun 26, 2026
74.04
74.58
73.90
74.02
74.02
357,800
Jun 25, 2026
74.09
74.09
73.88
73.97
73.97
269,200
Jun 24, 2026
73.75
74.01
73.70
73.82
73.82
433,200
Jun 23, 2026
73.90
74.48
73.89
73.95
73.95
79,000
Jun 22, 2026
74.65
74.65
74.14
74.21
74.21
99,600
Jun 18, 2026
74.57
74.63
74.36
74.39
74.39
69,100
Jun 17, 2026
75.49
75.49
74.38
74.57
74.57
78,700
Jun 16, 2026
75.27
75.49
75.25
75.38
75.38
50,500
Jun 15, 2026
75.59
75.59
75.20
75.27
75.27
58,600
Jun 12, 2026
75.12
75.17
74.96
75.11
75.11
96,100
Jun 11, 2026
74.51
75.23
74.51
75.06
75.06
75,500
Jun 10, 2026
75.37
75.37
74.63
74.70
74.70
74,800
Jun 9, 2026
74.99
75.02
74.63
74.84
74.84
54,700
Jun 8, 2026
75.34
75.34
74.69
74.73
74.73
45,800
Jun 5, 2026
74.65
75.05
74.57
74.67
74.67
29,600
Jun 4, 2026
75.51
75.55
75.25
75.31
75.31
62,300
Jun 3, 2026
75.65
75.65
75.17
75.22
75.22
40,000
Jun 2, 2026
75.70
75.78
75.49
75.62
75.62
83,300
Jun 1, 2026
75.95
76.04
75.52
75.64
75.64
44,500
May 29, 2026
76.06
76.06
75.73
75.95
75.95
36,200
May 28, 2026
75.81
75.89
75.59
75.82
75.82
31,700
May 27, 2026
75.89
75.89
75.54
75.59
75.59
22,300
May 26, 2026
75.15
75.76
75.15
75.55
75.55
35,500
May 22, 2026
75.69
75.69
75.24
75.30
75.30
38,100
May 21, 2026
75.11
75.39
75.06
75.36
75.36
28,100
May 20, 2026
74.81
75.50
74.81
75.42
75.42
37,000
May 19, 2026
75.30
75.30
74.90
75.09
75.09
36,000
May 18, 2026
75.49
75.49
75.31
75.45
75.45
28,600
May 15, 2026
75.49
75.49
75.07
75.16
75.16
33,900
May 14, 2026
75.76
75.76
75.53
75.58
75.58
20,900
May 13, 2026
76.29
76.29
75.68
75.80
75.80
65,700
May 12, 2026
76.37
76.37
75.74
75.94
75.94
41,600
May 11, 2026
76.38
76.38
76.22
76.27
76.27
88,700
May 8, 2026
76.59
76.59
76.09
76.42
76.42
76,700
May 7, 2026
76.59
76.59
75.90
76.20
76.20
48,100
May 6, 2026
76.19
76.48
76.19
76.36
76.36
40,700
May 5, 2026
75.51
75.88
75.42
75.81
75.81
33,100
May 4, 2026
75.81
75.94
75.58
75.70
75.70
40,500
May 1, 2026
76.06
76.34
75.95
75.99
75.99
42,100
Apr 30, 2026
75.49
76.06
75.49
76.01
76.01
80,900
Apr 29, 2026
75.80
75.80
75.16
75.23
75.23
2,091,000
Apr 28, 2026
75.72
75.72
75.48
75.56
75.56
61,100
Apr 27, 2026
75.78
75.94
75.66
75.71
75.71
38,300
Apr 24, 2026
75.21
75.74
75.21
75.72
75.72
16,600
Apr 23, 2026
75.63
75.71
75.32
75.44
75.44
51,800
Apr 22, 2026
75.73
75.85
75.57
75.62
75.62
23,600
Apr 21, 2026
75.83
75.99
75.57
75.64
75.64
27,100
Apr 20, 2026
76.12
76.21
76.03
76.15
76.15
27,600
Apr 17, 2026
76.46
76.50
76.08
76.12
76.12
27,000
Apr 16, 2026
75.81
76.07
75.81
75.93
75.93
86,700
Apr 15, 2026
75.45
76.04
75.45
75.98
75.98
34,000
Apr 14, 2026
75.89
76.02
75.85
75.92
75.92
48,300
Apr 13, 2026
75.10
75.62
74.63
75.59
75.59
61,000
Apr 10, 2026
75.50
75.54
75.30
75.35
75.35
139,300
Apr 9, 2026
74.71
75.52
74.71
75.36
75.36
64,600
Apr 8, 2026
75.00
75.38
75.00
75.18
75.18
50,800
Apr 7, 2026
73.80
74.47
73.75
74.44
74.44
44,100
Apr 6, 2026
73.75
74.36
73.75
74.15
74.15
46,500
Apr 2, 2026
74.49
74.49
73.98
74.12
74.12
57,500
Apr 1, 2026
75.03
75.33
74.32
74.33
74.33
310,900
Mar 31, 2026
74.00
74.22
73.61
74.18
74.18
112,900
Mar 30, 2026
73.61
73.73
73.47
73.56
73.56
57,200
Mar 27, 2026
73.75
74.05
73.60
73.80
73.80
81,200
Mar 26, 2026
74.48
74.61
73.79
73.83
73.83
169,000
Mar 25, 2026
74.17
74.48
74.17
74.29
74.29
59,700
Mar 24, 2026
74.86
74.86
74.06
74.29
74.29
156,100
Mar 23, 2026
74.21
74.90
74.21
74.70
74.70
74,600
Mar 20, 2026
74.22
74.44
74.09
74.21
74.21
47,900
Mar 19, 2026
74.29
74.85
74.00
74.70
74.70
56,200
Mar 18, 2026
74.80
74.80
74.08
74.09
74.09
68,700
Mar 17, 2026
74.79
74.85
74.61
74.70
74.70
115,100
Mar 16, 2026
74.33
74.67
73.71
74.53
74.53
54,100
Mar 13, 2026
74.31
74.42
73.76
73.81
73.81
72,600
Mar 12, 2026
74.19
74.71
74.19
74.30
74.30
103,000
Mar 11, 2026
74.91
75.14
74.68
74.95
74.95
104,300
Mar 10, 2026
74.84
75.54
74.84
75.25
75.25
348,400
Mar 9, 2026
74.30
75.35
74.30
75.24
75.24
68,700
Mar 6, 2026
75.15
75.24
74.71
75.17
75.17
90,900
Mar 5, 2026
75.68
75.68
74.90
75.19
75.19
149,700
Mar 4, 2026
75.42
75.67
75.35
75.56
75.56
149,200
Mar 3, 2026
74.39
75.42
74.39
75.27
75.27
201,500
Mar 2, 2026
76.26
76.26
75.54
75.67
75.67
238,500
Feb 27, 2026
76.21
76.57
76.21
76.52
76.52
41,700
Feb 26, 2026
76.31
76.47
76.21
76.40
76.40
76,700
Feb 25, 2026
76.16
76.50
76.10
76.47
76.47
37,100
Feb 24, 2026
76.20
76.36
76.10
76.29
76.29
61,800
Feb 23, 2026
76.26
76.50
76.26
76.36
76.36
50,400
Feb 20, 2026
76.58
76.58
76.14
76.35
76.35
78,400
Feb 19, 2026
76.46
76.46
76.00
76.20
76.20
152,000
Feb 18, 2026
76.92
76.92
76.26
76.26
76.26
121,400
Feb 17, 2026
76.95
76.97
76.50
76.79
76.79
114,100
Feb 13, 2026
76.87
76.99
76.77
76.95
76.95
48,100
Feb 12, 2026
77.46
77.46
76.77
76.86
76.86
81,000
Feb 11, 2026
76.96
77.04
76.75
76.90
76.90
83,500
Feb 10, 2026
77.25
77.25
76.83
76.92
76.92
119,400
Feb 9, 2026
76.90
76.98
76.64
76.92
76.92
117,300
Feb 6, 2026
76.22
76.41
76.22
76.32
76.32
53,000
Feb 5, 2026
76.21
76.21
76.00
76.00
76.00
81,200
Feb 4, 2026
76.47
76.47
76.04
76.22
76.22
145,200
Feb 3, 2026
76.18
76.53
76.05
76.40
76.40
82,500
Feb 2, 2026
76.50
76.65
76.05
76.18
76.18
114,300
Jan 30, 2026
76.91
77.10
76.53
76.56
76.56
554,300
Jan 29, 2026
77.69
77.69
76.81
77.27
77.27
234,500
Jan 28, 2026
77.72
77.72
76.79
77.08
77.08
303,100
Jan 27, 2026
76.69
77.63
76.69
77.45
77.45
336,700
Jan 26, 2026
76.43
76.64
76.29
76.47
76.47
84,600
Jan 23, 2026
75.76
76.13
75.50
76.11
76.11
51,200
Jan 22, 2026
74.71
75.59
74.71
75.57
75.57
143,100
Jan 21, 2026
74.99
75.40
74.99
75.26
75.26
75,400
Jan 20, 2026
74.92
75.99
74.92
75.27
75.27
128,700
Jan 16, 2026
74.41
74.80
74.41
74.69
74.69
94,000
Jan 15, 2026
75.25
75.25
74.58
74.68
74.68
24,000
Jan 14, 2026
74.71
74.99
74.71
74.87
74.87
47,900
Jan 13, 2026
75.01
75.01
74.78
74.87
74.87
56,600
Jan 12, 2026
75.02
75.23
74.98
75.00
75.00
60,900
Jan 9, 2026
75.26
75.26
74.69
74.78
74.78
34,400
Jan 8, 2026
75.03
75.03
74.81
74.94
74.94
28,500
Jan 7, 2026
75.13
75.30
75.04
75.04
75.04
17,700
Jan 6, 2026
75.49
75.49
75.06
75.12
75.12
27,600
Jan 5, 2026
75.02
75.30
75.01
75.28
75.28
17,900
Jan 2, 2026
75.24
75.31
75.05
75.09
75.09
37,100
Dec 31, 2025
75.11
75.25
75.11
75.24
75.24
23,500
Dec 30, 2025
75.50
75.50
75.22
75.30
75.30
69,300
Dec 29, 2025
75.49
75.49
75.25
75.38
75.38
58,500
Dec 26, 2025
75.48
75.50
75.28
75.39
75.39
17,300
Dec 24, 2025
75.61
75.61
75.36
75.45
75.45
94,300
Dec 23, 2025
75.32
75.40
75.22
75.36
75.36
89,700
Dec 22, 2025
74.90
75.16
74.90
75.06
75.06
73,200
Dec 19, 2025
1.092
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
75.28
75.28
74.73
74.82
74.82
61,000
Dec 18, 2025
76.12
76.17
75.97
76.01
74.92
91,200
Dec 17, 2025
75.98
76.17
75.92
76.05
74.96
51,700
Dec 16, 2025
76.17
76.39
76.12
76.17
75.08
66,500
Dec 15, 2025
76.51
76.51
76.07
76.13
75.04
78,800
Dec 12, 2025
76.32
76.32
75.93
76.06
74.97
18,000
Dec 11, 2025
76.08
76.24
75.88
76.10
75.01
54,800
Dec 10, 2025
75.23
75.88
75.23
75.88
74.79
26,300
Dec 9, 2025
75.49
75.53
75.37
75.44
74.36
39,800
Dec 8, 2025
76.09
76.09
75.38
75.60
74.51
36,300
Dec 5, 2025
75.98
75.98
75.58
75.64
74.55
40,800
Dec 4, 2025
75.83
75.86
75.57
75.62
74.53
27,900
Dec 3, 2025
75.50
75.85
75.50
75.77
74.68
69,500
Dec 2, 2025
75.32
75.45
75.07
75.43
74.35
8,400
Dec 1, 2025
75.30
75.54
75.29
75.32
74.24
28,600
Nov 28, 2025
75.49
75.49
75.19
75.34
74.26
12,200
Nov 26, 2025
75.29
75.29
75.04
75.20
74.12
23,500
Nov 25, 2025
75.18
75.18
74.90
74.96
73.88
20,400
Nov 24, 2025
74.52
74.83
74.52
74.80
73.73
68,100
Nov 21, 2025
74.35
74.78
74.35
74.73
73.66
100,300
Nov 20, 2025
75.18
75.18
74.69
74.71
73.64
118,300
Nov 19, 2025
75.03
75.09
74.75
74.79
73.72
128,600
Nov 18, 2025
75.01
75.32
75.01
75.17
74.09
15,800
Nov 17, 2025
75.15
75.67
75.13
75.19
74.11
24,300
Nov 14, 2025
76.02
76.02
75.30
75.41
74.33
48,800
Nov 13, 2025
75.55
75.64
75.41
75.45
74.37
31,400
Nov 12, 2025
75.31
75.42
75.27
75.33
74.25
19,500
Nov 11, 2025
75.85
75.85
75.29
75.34
74.26
27,900
Nov 10, 2025
75.66
75.66
75.07
75.22
74.14
30,100
Nov 7, 2025
75.29
75.32
75.10
75.18
74.10
53,800
Nov 6, 2025
74.94
75.10
74.89
75.07
73.99
14,000
Nov 5, 2025
74.68
74.79
74.61
74.71
73.64
43,500
Nov 4, 2025
74.71
75.12
74.67
74.72
73.65
119,900
Nov 3, 2025
75.39
75.39
74.93
75.02
73.94
17,500
Oct 31, 2025
75.49
75.49
75.04
75.08
74.00
42,400
