Canada markets close in 6 hours 24 minutes

iShares US Long Government Bond Idx (BLGBX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
7.95-0.13 (-1.61%)
As of 08:05AM EDT. Market open.
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 2024------
Jul 01, 20248.088.088.088.088.08-
Jun 28, 20247.957.957.957.957.95-
Jun 27, 20248.088.088.088.088.08-
Jun 26, 20248.068.068.068.068.06-
Jun 25, 20248.168.168.168.168.16-
Jun 24, 20248.158.158.158.158.15-
Jun 21, 20248.138.138.138.138.13-
Jun 20, 20248.138.138.138.138.13-
Jun 18, 20248.188.188.188.188.18-
Jun 17, 20248.118.118.118.118.11-
Jun 14, 20248.028.028.028.028.02-
Jun 13, 20248.138.138.138.138.13-
Jun 12, 20248.028.028.028.028.02-
Jun 11, 20247.967.967.967.967.96-
Jun 10, 20247.897.897.897.897.89-
Jun 07, 20248.098.098.098.098.09-
Jun 06, 20248.048.048.048.048.04-
Jun 05, 20248.098.098.098.098.09-
Jun 04, 20248.048.048.048.048.04-
Jun 03, 20247.957.957.957.957.95-
May 31, 20247.727.727.727.727.72-
May 31, 20240.027 Dividend
May 30, 20247.797.797.797.797.76-
May 29, 20247.727.727.727.727.69-
May 28, 20247.817.817.817.817.78-
May 24, 20247.947.947.947.947.91-
May 23, 20247.897.897.897.897.86-
May 22, 20247.947.947.947.947.91-
May 21, 20247.947.947.947.947.91-
May 20, 20247.907.907.907.907.87-
May 17, 20247.997.997.997.997.96-
May 16, 20247.987.987.987.987.95-
May 15, 20247.997.997.997.997.96-
May 14, 20247.887.887.887.887.85-
May 13, 20247.847.847.847.847.81-
May 10, 20247.847.847.847.847.81-
May 09, 20247.877.877.877.877.84-
May 08, 20247.847.847.847.847.81-
May 07, 20247.887.887.887.887.85-
May 06, 20247.847.847.847.847.81-
May 03, 20247.817.817.817.817.78-
May 02, 20247.747.747.747.747.71-
May 01, 20247.717.717.717.717.68-
Apr 30, 20247.667.667.667.667.63-
Apr 30, 20240.026 Dividend
Apr 29, 20247.727.727.727.727.67-
Apr 26, 20247.667.667.667.667.61-
Apr 25, 20247.627.627.627.627.57-
Apr 24, 20247.677.677.677.677.62-
Apr 23, 20247.727.727.727.727.67-
Apr 22, 20247.727.727.727.727.67-
Apr 19, 20247.757.757.757.757.70-
Apr 18, 20247.707.707.707.707.65-
Apr 17, 20247.757.757.757.757.70-
Apr 16, 20247.677.677.677.677.62-
Apr 15, 20247.717.717.717.717.66-
Apr 12, 20247.827.827.827.827.77-
Apr 11, 20247.797.797.797.797.74-
Apr 10, 20247.827.827.827.827.77-
Apr 09, 20247.997.997.997.997.94-
Apr 08, 20247.927.927.927.927.87-
Apr 05, 20247.987.987.987.987.93-
Apr 04, 20248.038.038.038.037.98-
Apr 03, 20247.987.987.987.987.93-
Apr 02, 20247.987.987.987.987.93-
Apr 01, 20248.028.028.028.027.97-
Mar 28, 20248.178.178.178.178.11-
Mar 28, 20240.027 Dividend
Mar 27, 20248.178.178.178.178.09-
Mar 26, 20248.118.118.118.118.03-
Mar 25, 20248.088.088.088.088.00-
Mar 22, 20248.048.048.048.047.96-
Mar 21, 20248.058.058.058.057.97-
Mar 20, 20248.048.048.048.047.96-
Mar 19, 20248.018.018.018.017.93-
Mar 18, 20248.048.048.048.047.96-
Mar 15, 20248.168.168.168.168.08-
Mar 14, 20248.048.048.048.047.96-
Mar 13, 20248.268.268.268.268.18-
Mar 12, 20248.268.268.268.268.18-
Mar 11, 20248.278.278.278.278.19-
Mar 08, 20248.278.278.278.278.19-
Mar 07, 20248.288.288.288.288.20-
Mar 06, 20248.248.248.248.248.16-
Mar 05, 20248.138.138.138.138.05-
Mar 04, 20248.168.168.168.168.08-
Mar 01, 20248.118.118.118.118.03-
Feb 29, 20248.068.068.068.067.98-
Feb 29, 20240.025 Dividend
Feb 28, 20248.028.028.028.027.91-
Feb 27, 20248.078.078.078.077.96-
Feb 26, 20248.098.098.098.097.98-
Feb 23, 20248.008.008.008.007.89-
Feb 22, 20247.977.977.977.977.86-
Feb 21, 20248.038.038.038.037.92-
Feb 20, 20248.028.028.028.027.91-
Feb 16, 20248.068.068.068.067.95-
Feb 15, 20248.038.038.038.037.92-
Feb 14, 20247.997.997.997.997.88-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...