STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

Fed's Michelle Bowman echoes higher-for-longer mantra for interest rates

iShares International Treasury Bond ETF (IGOV)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

38.91

-0.10

(-0.26%)

At close: 04:00PM EDT

Time Period:

May 11, 2023 - May 11, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	38.95	38.99	38.88	38.91	38.91	18,900
May 09, 2024	38.90	39.06	38.90	39.01	39.01	51,900
May 08, 2024	38.92	39.08	38.87	38.93	38.93	251,800
May 07, 2024	39.26	39.31	39.06	39.08	39.08	35,800
May 06, 2024	39.20	39.20	39.09	39.11	39.11	29,700
May 03, 2024	39.15	39.24	38.99	39.10	39.10	36,000
May 02, 2024	38.52	38.85	38.52	38.81	38.81	24,600
May 01, 2024	38.83	38.83	38.30	38.43	38.43	350,600
Apr 30, 2024	38.39	38.49	38.27	38.27	38.27	67,800
Apr 29, 2024	38.55	38.73	38.37	38.65	38.65	56,700
Apr 26, 2024	38.41	38.59	38.31	38.35	38.35	33,200
Apr 25, 2024	38.34	38.56	38.16	38.40	38.40	28,400
Apr 24, 2024	38.49	38.49	38.35	38.42	38.42	78,000
Apr 23, 2024	38.47	38.70	38.47	38.67	38.67	34,900
Apr 22, 2024	38.47	38.57	38.43	38.53	38.53	20,900
Apr 19, 2024	38.51	38.59	38.46	38.46	38.46	191,700
Apr 18, 2024	38.61	38.61	38.32	38.45	38.45	37,000
Apr 17, 2024	38.64	38.66	38.42	38.61	38.61	26,600
Apr 16, 2024	38.49	38.52	38.24	38.38	38.38	38,500
Apr 15, 2024	38.61	38.72	38.56	38.67	38.67	112,800
Apr 12, 2024	39.39	39.39	38.81	38.83	38.83	87,300
Apr 11, 2024	39.39	39.39	38.81	38.99	38.99	44,300
Apr 10, 2024	39.36	39.36	38.99	39.08	39.08	41,700
Apr 09, 2024	39.83	39.83	39.56	39.68	39.68	28,600
Apr 08, 2024	39.57	39.57	39.40	39.51	39.51	25,100
Apr 05, 2024	39.42	39.60	39.39	39.49	39.49	47,300
Apr 04, 2024	39.71	39.75	39.24	39.66	39.66	76,900
Apr 03, 2024	39.39	39.60	38.92	39.44	39.44	311,500
Apr 02, 2024	39.29	39.33	38.90	39.33	39.33	150,400
Apr 01, 2024	39.06	39.46	39.05	39.23	39.23	218,800
Mar 28, 2024	39.97	39.97	39.61	39.63	39.63	42,800
Mar 27, 2024	39.98	39.98	39.70	39.81	39.81	102,100
Mar 26, 2024	40.22	40.22	39.67	39.73	39.73	28,100
Mar 25, 2024	40.11	40.11	39.42	39.69	39.69	26,600
Mar 22, 2024	40.25	40.25	39.57	39.73	39.73	31,400
Mar 21, 2024	39.85	39.90	39.60	39.75	39.75	48,800
Mar 20, 2024	40.06	40.06	39.58	39.89	39.89	42,500
Mar 19, 2024	39.72	39.79	39.62	39.65	39.65	31,500
Mar 18, 2024	39.74	39.88	39.67	39.72	39.72	50,200
Mar 15, 2024	39.87	39.93	39.74	39.82	39.82	51,100
Mar 14, 2024	40.04	40.08	39.81	39.88	39.88	20,700
Mar 13, 2024	40.26	40.32	40.19	40.24	40.24	29,900
Mar 12, 2024	40.15	40.30	40.12	40.25	40.25	40,800
Mar 11, 2024	40.43	40.51	40.28	40.39	40.39	55,100
Mar 08, 2024	40.63	40.80	40.44	40.50	40.50	126,800
Mar 07, 2024	40.24	40.39	40.21	40.39	40.39	141,500
Mar 06, 2024	40.10	40.22	39.99	40.13	40.13	40,200
Mar 05, 2024	39.96	40.00	39.86	39.91	39.91	38,700
Mar 04, 2024	39.70	39.83	39.56	39.69	39.69	49,400
Mar 01, 2024	39.63	39.73	39.31	39.66	39.66	48,000
Feb 29, 2024	39.54	39.74	39.51	39.53	39.53	83,900
Feb 28, 2024	39.42	39.55	39.42	39.53	39.53	27,000
Feb 27, 2024	39.64	39.64	39.50	39.57	39.57	42,400
Feb 26, 2024	39.72	39.72	39.54	39.60	39.60	35,400
Feb 23, 2024	39.69	39.72	39.59	39.69	39.69	83,100
Feb 22, 2024	39.55	39.62	39.44	39.62	39.62	78,200
Feb 21, 2024	39.59	39.59	39.38	39.46	39.46	34,900
Feb 20, 2024	39.68	39.72	39.45	39.52	39.52	63,800
Feb 16, 2024	39.40	39.50	39.18	39.44	39.44	69,400
Feb 15, 2024	39.58	39.67	39.37	39.50	39.50	32,900
Feb 14, 2024	39.20	39.37	39.07	39.35	39.35	194,900
Feb 13, 2024	39.12	39.20	38.95	38.98	38.98	172,700
Feb 12, 2024	39.41	39.59	39.35	39.50	39.50	34,200
Feb 09, 2024	39.42	39.52	39.30	39.48	39.48	48,600
Feb 08, 2024	39.47	39.53	39.34	39.43	39.43	35,800
Feb 07, 2024	39.63	39.64	39.51	39.57	39.57	337,000
Feb 06, 2024	39.45	39.64	39.32	39.63	39.63	48,600
Feb 05, 2024	39.48	39.48	39.26	39.42	39.42	58,100
Feb 02, 2024	39.94	39.95	39.67	39.85	39.85	113,800
Feb 01, 2024	39.98	40.35	39.94	40.32	40.32	455,700
Jan 31, 2024	40.17	40.30	39.87	39.96	39.96	120,800
Jan 30, 2024	40.03	40.05	39.80	39.96	39.96	64,900
Jan 29, 2024	39.93	39.99	39.72	39.98	39.98	285,800
Jan 26, 2024	39.77	39.83	39.60	39.80	39.80	31,300
Jan 25, 2024	39.99	39.99	39.69	39.77	39.77	62,800
Jan 24, 2024	39.98	40.02	39.68	39.73	39.73	109,000
Jan 23, 2024	39.78	39.78	39.51	39.64	39.64	33,500
Jan 22, 2024	39.95	39.97	39.80	39.81	39.81	50,100
Jan 19, 2024	39.77	39.85	39.66	39.79	39.79	224,400
Jan 18, 2024	39.79	39.79	39.60	39.70	39.70	34,100
Jan 17, 2024	39.85	39.85	39.65	39.74	39.74	42,100
Jan 16, 2024	40.23	40.23	39.88	39.98	39.98	312,100
Jan 12, 2024	40.74	40.77	40.50	40.58	40.58	49,100
Jan 11, 2024	40.48	40.55	40.26	40.55	40.55	47,200
Jan 10, 2024	40.48	40.51	40.33	40.36	40.36	42,300
Jan 09, 2024	40.50	40.50	40.32	40.40	40.40	187,600
Jan 08, 2024	40.36	40.71	40.36	40.56	40.56	125,300
Jan 05, 2024	40.52	40.74	40.02	40.39	40.39	159,100
Jan 04, 2024	40.53	40.68	40.16	40.53	40.53	195,800
Jan 03, 2024	40.76	40.89	40.62	40.87	40.87	68,200
Jan 02, 2024	40.93	41.02	40.79	40.82	40.82	279,800
Dec 29, 2023	41.27	41.49	41.27	41.33	41.33	400,500
Dec 28, 2023	41.73	41.81	41.47	41.52	41.52	17,100
Dec 27, 2023	41.72	41.93	41.62	41.77	41.77	123,000
Dec 26, 2023	41.26	41.48	41.21	41.42	41.42	62,400
Dec 22, 2023	41.42	41.51	41.18	41.36	41.36	127,500
Dec 21, 2023	41.28	41.36	41.16	41.32	41.32	255,500
Dec 20, 2023	41.22	41.22	41.01	41.02	41.02	40,300
Dec 19, 2023	40.85	41.08	40.85	40.95	40.95	30,400
Dec 18, 2023	40.78	40.78	40.56	40.66	40.66	38,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7315+0.0004(+0.06%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,307.69-2,756.16(-3.20%)

STOCKS CLIMB AS DOW POSTS 8TH STRAIGHT WIN

iShares International Treasury Bond ETF (IGOV)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7315
+0.0004(+0.06%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,307.69
-2,756.16(-3.20%)