iShares International Treasury Bond ETF (IGOV)

IGOV
🏛️ 美国 →
42.34
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 39.10 39.16 39.02 39.15 0.1M
2022-12-29 39.07 39.22 38.98 39.14 0.2M
2022-12-28 39.08 39.14 38.81 38.85 0.1M
2022-12-27 39.02 39.15 38.98 39.02 0.2M
2022-12-23 39.22 39.33 39.15 39.27 0.1M
2022-12-22 39.25 39.34 39.16 39.28 0.2M
2022-12-21 39.55 39.55 39.23 39.43 2.5M
2022-12-20 39.53 39.64 39.45 39.56 0.4M
2022-12-19 39.60 39.61 39.45 39.56 0.2M
2022-12-16 39.59 39.77 39.58 39.73 0.1M
2022-12-15 40.23 40.24 39.78 39.93 0.1M
2022-12-14 40.54 40.81 40.38 40.63 0.5M
2022-12-13 40.83 40.83 40.44 40.52 0.1M
2022-12-12 40.30 40.30 39.95 40.03 0.1M
2022-12-09 40.30 40.32 40.12 40.18 0.1M
2022-12-08 40.30 40.48 40.28 40.34 0.1M
2022-12-07 40.32 40.46 40.26 40.39 0.1M
2022-12-06 40.25 40.38 40.12 40.16 0.1M
2022-12-05 40.36 40.49 40.08 40.14 0.1M
2022-12-02 40.33 40.84 40.29 40.61 1.2M
2022-12-01 40.30 40.59 40.23 40.56 0.2M
2022-11-30 39.48 40.03 39.34 39.86 0.7M
2022-11-29 39.36 39.51 39.30 39.38 0.1M
2022-11-28 39.52 39.65 39.23 39.31 0.1M
2022-11-25 39.48 39.63 39.39 39.62 0.1M
2022-11-23 39.30 39.75 39.28 39.64 0.3M
2022-11-22 38.96 39.22 38.95 39.11 0.5M
2022-11-21 38.94 38.95 38.71 38.74 0.1M
2022-11-18 39.23 39.28 39.04 39.09 0.1M
2022-11-17 38.98 39.23 38.93 39.23 0.1M
2022-11-16 39.33 39.73 39.24 39.43 0.5M
2022-11-15 39.14 39.41 38.88 39.05 0.1M
2022-11-14 38.79 38.91 38.68 38.74 0.2M
2022-11-11 38.76 39.18 38.66 39.02 0.3M
2022-11-10 38.17 38.65 38.17 38.63 1.4M
2022-11-09 37.24 37.49 37.16 37.29 0.1M
2022-11-08 36.99 37.41 36.94 37.31 0.1M
2022-11-07 37.06 37.14 36.91 37.02 0.1M
2022-11-04 36.79 37.04 36.58 37.01 0.1M
2022-11-03 35.98 36.50 35.98 36.33 0.2M
2022-11-02 37.16 37.67 36.75 36.75 0.4M
2022-11-01 37.34 37.40 36.89 37.02 0.1M
2022-10-31 37.09 37.10 36.91 36.93 0.2M
2022-10-28 37.27 37.49 37.23 37.38 0.3M
2022-10-27 37.55 37.85 37.48 37.55 0.5M
2022-10-26 37.10 37.51 37.10 37.40 0.2M
2022-10-25 36.82 37.03 36.80 36.91 0.2M
2022-10-24 36.07 36.34 36.04 36.23 0.5M
2022-10-21 35.60 36.26 35.54 36.11 0.1M
2022-10-20 35.87 36.11 35.67 35.71 0.1M
2022-10-19 35.94 36.08 35.82 35.84 0.1M
2022-10-18 36.29 36.38 36.13 36.28 0.1M
2022-10-17 36.18 36.29 36.14 36.14 0.1M
2022-10-14 36.15 36.16 35.68 35.72 0.1M
2022-10-13 35.51 36.33 35.51 36.19 0.2M
2022-10-12 35.66 35.91 35.47 35.81 0.1M
2022-10-11 35.98 36.21 35.77 35.86 0.2M
2022-10-10 36.14 36.17 35.90 36.14 0.2M
2022-10-07 36.47 36.48 36.24 36.31 0.1M
2022-10-06 36.91 37.01 36.69 36.69 0.1M
2022-10-05 37.24 37.36 36.92 37.15 0.1M
2022-10-04 37.58 37.85 37.55 37.81 0.2M
2022-10-03 36.99 37.35 36.89 37.18 0.2M
2022-09-30 36.59 36.78 36.55 36.61 2.3M
2022-09-29 36.47 36.70 36.33 36.59 0.1M
2022-09-28 36.21 36.79 36.13 36.71 0.1M
2022-09-27 36.14 36.14 35.79 35.91 0.1M
2022-09-26 36.55 36.56 36.03 36.14 0.2M
2022-09-23 37.19 37.19 36.77 36.81 0.1M
2022-09-22 37.66 37.67 37.38 37.49 0.1M
2022-09-21 37.74 37.92 37.47 37.60 0.1M
2022-09-20 37.85 37.94 37.80 37.86 0.2M
2022-09-19 38.11 38.34 38.11 38.30 0.1M
2022-09-16 38.17 38.47 38.17 38.47 0.1M
2022-09-15 38.43 38.52 38.26 38.32 0.2M
2022-09-14 38.41 38.62 38.40 38.53 0.1M
2022-09-13 38.47 38.62 38.30 38.30 0.0M
2022-09-12 39.01 39.08 38.86 38.93 0.1M
2022-09-09 38.71 38.82 38.63 38.71 0.1M
2022-09-08 38.38 38.58 38.25 38.33 0.1M
2022-09-07 38.40 38.78 38.38 38.78 0.2M
2022-09-06 38.49 38.50 38.24 38.37 0.2M
2022-09-02 39.00 39.12 38.88 38.89 0.3M
2022-09-01 38.83 38.89 38.67 38.75 0.1M
2022-08-31 39.22 39.37 39.16 39.18 0.2M
2022-08-30 39.39 39.42 39.12 39.28 0.2M
2022-08-29 39.39 39.41 39.24 39.27 0.1M
2022-08-26 39.88 40.03 39.44 39.47 0.1M
2022-08-25 39.80 39.98 39.70 39.98 0.1M
2022-08-24 39.52 39.70 39.33 39.62 0.6M
2022-08-23 39.57 39.95 39.30 39.74 0.9M
2022-08-22 39.96 40.02 39.63 39.76 0.2M
2022-08-19 40.25 40.32 40.06 40.09 0.7M
2022-08-18 41.05 41.09 40.71 40.74 0.0M
2022-08-17 41.10 41.21 40.93 41.08 0.1M
2022-08-16 41.42 41.55 41.35 41.46 0.1M
2022-08-15 41.88 41.89 41.60 41.67 0.1M
2022-08-12 41.86 41.93 41.66 41.91 0.1M
2022-08-11 42.33 42.50 41.89 41.89 0.4M
2022-08-10 42.12 42.40 42.05 42.16 0.1M
2022-08-09 41.72 41.72 41.58 41.67 0.0M
2022-08-08 41.66 41.79 41.62 41.71 0.1M
2022-08-05 41.52 41.55 41.38 41.51 0.0M
2022-08-04 41.81 42.23 41.80 42.23 0.0M
2022-08-03 41.65 41.85 41.41 41.82 0.1M
2022-08-02 42.24 42.29 41.70 41.70 0.2M
2022-08-01 42.09 42.36 42.09 42.26 0.1M
2022-07-29 41.53 42.09 41.47 41.95 0.3M
2022-07-28 41.56 41.80 41.45 41.71 0.2M
2022-07-27 40.99 41.40 40.88 41.33 0.1M
2022-07-26 41.13 41.16 40.89 40.89 0.0M
2022-07-25 41.07 41.15 40.99 41.06 0.0M
2022-07-22 40.93 41.23 40.88 40.98 0.1M
2022-07-21 40.24 40.62 40.24 40.62 0.1M
2022-07-20 40.50 40.55 40.23 40.43 0.1M
2022-07-19 40.48 40.56 40.38 40.48 0.1M
2022-07-18 40.30 40.44 40.20 40.34 0.1M
2022-07-15 40.00 40.26 40.00 40.18 0.1M
2022-07-14 39.69 40.08 39.58 39.91 0.2M
2022-07-13 40.03 40.43 39.86 40.23 0.1M
2022-07-12 40.15 40.32 40.02 40.10 0.4M
2022-07-11 39.96 40.05 39.84 39.84 0.1M
2022-07-08 40.25 40.27 40.09 40.16 0.1M
2022-07-07 40.42 40.42 39.94 40.19 0.3M
2022-07-06 40.69 40.69 40.27 40.28 0.3M
2022-07-05 40.59 40.64 40.30 40.55 0.4M
2022-07-01 40.93 41.40 40.81 41.20 0.9M
2022-06-30 40.67 41.07 40.63 40.89 0.5M
2022-06-29 40.58 40.58 40.11 40.41 0.7M
2022-06-28 40.51 40.52 40.34 40.35 0.3M
2022-06-27 40.80 40.90 40.72 40.73 0.1M
2022-06-24 40.88 41.14 40.78 40.96 0.1M
2022-06-23 40.91 41.12 40.83 40.87 0.5M
2022-06-22 40.46 40.72 40.45 40.46 0.2M
2022-06-21 40.08 40.22 39.90 39.97 0.3M
2022-06-17 40.23 40.33 39.97 40.25 0.1M
2022-06-16 39.92 40.53 39.62 40.47 0.5M
2022-06-15 40.11 40.46 39.81 40.44 0.2M
2022-06-14 39.94 40.08 39.35 39.50 0.2M
2022-06-13 40.27 40.30 39.76 39.93 0.2M
2022-06-10 41.14 41.14 40.80 40.85 0.3M
2022-06-09 41.74 41.85 41.31 41.31 0.6M
2022-06-08 42.05 42.13 41.97 41.97 0.2M
2022-06-07 42.07 42.34 42.01 42.29 0.2M
2022-06-06 42.66 42.66 42.10 42.14 0.1M
2022-06-03 42.52 42.55 42.36 42.48 0.6M
2022-06-02 42.65 42.77 42.50 42.76 0.4M
2022-06-01 42.89 42.91 42.42 42.57 0.7M
2022-05-31 42.97 43.03 42.75 42.90 0.4M
2022-05-27 43.39 43.45 43.24 43.26 0.1M
2022-05-26 42.86 43.30 42.86 43.22 0.1M
2022-05-25 43.24 43.26 43.06 43.25 0.1M
2022-05-24 43.17 43.40 43.17 43.29 0.1M
2022-05-23 43.06 43.12 42.96 43.02 0.6M
2022-05-20 42.77 42.88 42.74 42.80 0.3M
2022-05-19 42.93 43.05 42.89 42.94 0.2M
2022-05-18 42.45 42.54 42.36 42.38 0.1M
2022-05-17 42.50 42.59 42.44 42.56 0.1M
2022-05-16 42.33 42.49 42.30 42.49 0.1M
2022-05-13 42.19 42.33 42.16 42.33 0.1M
2022-05-12 42.49 42.57 42.38 42.41 0.1M
2022-05-11 42.35 42.58 42.35 42.49 0.1M
2022-05-10 42.45 42.46 42.26 42.27 0.2M
2022-05-09 42.11 42.30 41.97 42.25 0.3M
2022-05-06 42.37 42.39 42.10 42.16 0.2M
2022-05-05 42.85 42.85 42.23 42.45 0.3M
2022-05-04 42.71 43.23 42.63 43.11 0.3M
2022-05-03 42.94 42.98 42.63 42.70 0.1M
2022-05-02 42.79 42.84 42.59 42.68 0.2M
2022-04-29 42.95 43.11 42.88 42.92 0.4M
2022-04-28 42.93 43.06 42.81 43.06 0.1M
2022-04-27 43.44 43.55 43.34 43.40 0.1M
2022-04-26 43.95 43.95 43.72 43.77 0.1M
2022-04-25 43.88 43.95 43.79 43.79 0.1M
2022-04-22 44.05 44.05 43.82 43.85 0.1M
2022-04-21 44.56 44.56 44.13 44.18 0.1M
2022-04-20 44.47 44.62 44.41 44.52 0.1M
2022-04-19 44.10 44.11 43.97 43.99 0.1M
2022-04-18 44.54 44.55 44.33 44.36 0.1M
2022-04-14 44.80 44.80 44.49 44.58 0.1M
2022-04-13 44.70 45.03 44.63 44.90 0.1M
2022-04-12 44.98 44.98 44.70 44.70 0.2M
2022-04-11 44.92 44.92 44.75 44.79 0.1M
2022-04-08 44.98 45.16 44.92 45.09 0.2M
2022-04-07 45.33 45.33 45.20 45.21 0.1M
2022-04-06 45.41 45.47 45.23 45.41 0.1M
2022-04-05 46.01 46.03 45.56 45.62 0.1M
2022-04-04 46.32 46.32 46.13 46.20 0.1M
2022-04-01 46.09 46.34 46.04 46.30 0.1M
2022-03-31 46.44 46.66 46.39 46.45 0.1M
2022-03-30 46.30 46.48 46.25 46.44 0.1M
2022-03-29 46.27 46.36 46.10 46.19 0.1M
2022-03-28 45.86 45.98 45.79 45.96 0.1M
2022-03-25 46.20 46.28 46.07 46.11 0.1M
2022-03-24 46.26 46.31 46.13 46.30 0.2M
2022-03-23 46.43 46.57 46.30 46.54 0.1M
2022-03-22 46.49 46.49 46.13 46.44 0.2M
2022-03-21 46.79 46.83 46.51 46.57 0.1M
2022-03-18 46.87 47.07 46.80 46.98 0.1M
2022-03-17 46.92 47.24 46.85 47.03 0.2M
2022-03-16 46.68 46.88 46.44 46.88 0.2M
2022-03-15 46.65 46.83 46.62 46.62 1.2M
2022-03-14 46.60 46.69 46.41 46.41 0.1M
2022-03-11 47.07 47.12 46.86 46.90 0.1M
2022-03-10 47.27 47.27 47.10 47.11 0.1M
2022-03-09 47.40 47.75 47.40 47.55 0.3M
2022-03-08 47.29 47.46 47.20 47.27 0.2M
2022-03-07 47.80 47.84 47.48 47.56 0.1M
2022-03-04 47.86 48.06 47.80 48.02 0.1M
2022-03-03 48.03 48.11 47.91 48.02 0.1M
2022-03-02 48.27 48.31 48.04 48.16 0.1M
2022-03-01 48.39 48.64 48.26 48.64 1.0M
2022-02-28 48.02 48.42 48.02 48.29 0.4M
2022-02-25 47.90 48.10 47.90 48.10 0.1M
2022-02-24 47.91 48.02 47.71 47.96 0.1M
2022-02-23 48.31 48.32 48.13 48.13 0.4M
2022-02-22 48.23 48.37 48.19 48.33 0.1M
2022-02-18 48.46 48.48 48.30 48.38 0.1M
2022-02-17 48.34 48.54 48.34 48.44 0.1M
2022-02-16 48.26 48.45 48.26 48.45 0.1M
2022-02-15 48.07 48.29 48.06 48.24 0.1M
2022-02-14 48.25 48.25 47.96 48.03 0.1M
2022-02-11 48.47 48.59 48.34 48.54 0.1M
2022-02-10 48.48 48.81 48.37 48.42 0.1M
2022-02-09 48.80 48.93 48.75 48.81 0.2M
2022-02-08 48.62 48.67 48.49 48.65 0.1M
2022-02-07 48.92 48.98 48.80 48.94 0.1M
2022-02-04 48.91 49.07 48.91 49.03 0.1M
2022-02-03 49.16 49.30 49.16 49.24 0.1M
2022-02-02 49.31 49.35 49.22 49.28 0.1M
2022-02-01 49.14 49.21 48.95 49.17 0.6M
2022-01-31 48.74 49.04 48.74 48.98 0.1M
2022-01-28 48.85 48.85 48.62 48.78 0.3M
2022-01-27 48.96 48.96 48.67 48.83 0.3M
2022-01-26 49.47 49.54 49.12 49.12 0.2M
2022-01-25 49.60 49.60 49.45 49.55 0.4M
2022-01-24 49.69 49.74 49.59 49.63 0.5M
2022-01-21 49.96 49.96 49.75 49.75 0.1M
2022-01-20 49.79 49.79 49.52 49.52 0.1M
2022-01-19 49.66 49.71 49.60 49.63 0.1M
2022-01-18 49.76 49.82 49.37 49.38 0.2M
2022-01-14 50.27 50.27 49.97 50.01 0.3M
2022-01-13 50.47 50.47 50.38 50.38 0.1M
2022-01-12 50.16 50.30 50.06 50.26 0.2M
2022-01-11 49.61 49.84 49.56 49.83 0.1M
2022-01-10 49.41 49.66 49.41 49.66 0.5M
2022-01-07 49.71 49.77 49.60 49.70 0.2M
2022-01-06 49.63 49.69 49.44 49.47 0.2M
2022-01-05 49.98 50.01 49.70 49.74 0.1M
2022-01-04 49.83 49.97 49.71 49.80 0.1M
2022-01-03 50.11 50.11 49.70 49.76 0.4M