Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intl Treasury Bond Ishares ETF (NQ: IGOV )

39.10 +0.12 (+0.31%)
Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 49.36 49.86 49.36 49.86 43,210 +0.78(+1.59%)
Jul 30, 2009 49.02 49.13 48.86 49.08 34,591 +0.22(+0.44%)
Jul 29, 2009 49.17 49.17 48.86 48.86 3,666 -0.47(-0.94%)
Jul 28, 2009 49.25 49.35 49.11 49.33 9,298 +0.10(+0.19%)
Jul 27, 2009 49.09 49.23 49.08 49.23 1,763 +0.01(+0.01%)
Jul 24, 2009 49.23 49.28 49.00 49.22 21,021 +0.10(+0.21%)
Jul 23, 2009 49.28 49.37 49.12 49.12 28,456 -0.33(-0.68%)
Jul 22, 2009 49.34 49.49 49.34 49.46 4,356 +0.08(+0.16%)
Jul 21, 2009 49.44 49.44 49.38 49.38 2,363 +0.14(+0.29%)
Jul 20, 2009 49.17 49.27 48.98 49.24 3,247 +0.30(+0.62%)
Jul 17, 2009 48.99 48.99 48.83 48.93 8,589 -0.31(-0.63%)
Jul 16, 2009 49.15 49.25 49.15 49.25 5,365 +0.27(+0.55%)
Jul 15, 2009 49.04 49.04 48.98 48.98 14,049 +0.26(+0.54%)
Jul 14, 2009 48.84 48.84 48.64 48.71 7,849 -0.24(-0.49%)
Jul 13, 2009 48.93 48.95 48.88 48.95 4,183 +0.05(+0.11%)
Jul 10, 2009 48.78 48.92 48.59 48.90 15,925 -0.05(-0.10%)
Jul 09, 2009 48.80 49.02 48.80 48.95 14,365 +0.64(+1.33%)
Jul 08, 2009 48.52 48.52 48.31 48.31 519 -0.10(-0.20%)
Jul 07, 2009 48.61 48.61 48.40 48.40 3,099 +0.06(+0.12%)
Jul 06, 2009 48.44 48.54 48.34 48.34 13,336 -0.19(-0.39%)
Jul 02, 2009 48.43 48.53 48.43 48.53 11,162 -0.12(-0.24%)
Jul 01, 2009 48.55 48.69 48.55 48.65 2,605 +0.16(+0.34%)
Jun 30, 2009 48.44 48.48 48.44 48.48 460 +0.07(+0.15%)
Jun 29, 2009 48.60 48.60 48.41 48.41 2,255 -0.22(-0.45%)
Jun 26, 2009 48.57 48.63 48.54 48.63 7,041 +0.39(+0.82%)
Jun 25, 2009 48.09 48.24 48.03 48.24 1,892 +0.13(+0.27%)
Jun 24, 2009 48.20 48.20 48.11 48.11 1,277 -0.26(-0.54%)
Jun 23, 2009 48.42 48.42 48.37 48.37 1,354 +0.53(+1.11%)
Jun 22, 2009 47.77 47.86 47.77 47.84 1,594 -0.22(-0.45%)
Jun 19, 2009 47.84 48.08 47.84 48.05 1,459 +0.35(+0.74%)
Jun 18, 2009 47.98 47.98 47.65 47.70 12,798 -0.37(-0.77%)
Jun 17, 2009 47.81 48.08 47.58 48.07 8,466 +0.44(+0.92%)
Jun 16, 2009 47.63 47.66 47.63 47.63 3,981 +0.33(+0.70%)
Jun 15, 2009 47.45 47.45 47.25 47.30 1,429 -0.36(-0.76%)
Jun 12, 2009 47.58 47.72 47.43 47.66 12,875 -0.22(-0.46%)
Jun 11, 2009 47.58 48.03 47.58 47.88 5,432 +0.49(+1.03%)
Jun 10, 2009 47.78 47.78 47.39 47.39 7,330 -0.33(-0.70%)
Jun 09, 2009 47.66 47.73 47.66 47.73 917 +0.48(+1.03%)
Jun 08, 2009 47.17 47.24 46.98 47.24 1,225 -0.02(-0.04%)
Jun 05, 2009 47.50 47.50 47.26 47.26 2,851 -0.67(-1.39%)
Jun 04, 2009 48.18 48.31 47.89 47.93 4,804 -0.47(-0.98%)
Jun 03, 2009 48.57 48.57 48.12 48.40 1,475 -0.31(-0.64%)
Jun 02, 2009 48.53 48.71 48.53 48.71 1,083 +0.37(+0.77%)
Jun 01, 2009 48.26 48.35 48.26 48.34 687 -0.14(-0.28%)
May 29, 2009 48.36 48.48 48.36 48.48 3,668 +0.78(+1.64%)
May 28, 2009 47.62 47.70 47.61 47.70 3,543 -0.25(-0.52%)
May 27, 2009 48.03 48.03 47.88 47.95 8,016 -0.18(-0.36%)
May 26, 2009 47.98 48.17 47.98 48.12 1,500 -0.35(-0.72%)
May 22, 2009 48.38 48.47 48.19 48.47 3,699 +0.28(+0.59%)
May 21, 2009 47.92 48.19 47.90 48.19 1,980 +0.31(+0.64%)
May 20, 2009 47.59 47.97 47.58 47.88 4,731 +0.46(+0.96%)
May 19, 2009 47.23 47.42 47.23 47.42 5,759 +0.24(+0.52%)
May 18, 2009 47.21 47.21 47.02 47.18 1,008 +0.09(+0.19%)
May 15, 2009 47.04 47.38 47.04 47.09 3,849 -0.35(-0.73%)
May 14, 2009 47.36 47.43 47.36 47.43 2,149 +0.14(+0.29%)
May 13, 2009 47.25 47.29 47.25 47.29 1,294 +0.16(+0.34%)
May 12, 2009 47.25 47.25 47.13 47.13 5,800 +0.02(+0.05%)
May 11, 2009 47.11 47.11 47.06 47.11 5,427 +0.10(+0.20%)
May 08, 2009 46.63 47.02 46.63 47.02 1,875 +0.66(+1.43%)
May 07, 2009 46.42 46.42 46.35 46.35 3,016 -0.23(-0.50%)
May 06, 2009 46.44 46.58 46.42 46.58 3,854 +0.19(+0.40%)
May 05, 2009 46.54 46.54 46.30 46.40 6,959 -0.06(-0.14%)
May 04, 2009 46.46 47.94 46.16 46.46 1,334 +0.23(+0.49%)
Apr 30, 2009 46.23 46.23 46.23 46.23 0 -0.26(-0.55%)
Apr 29, 2009 47.06 47.06 46.49 46.49 833 +0.54(+1.18%)
Apr 28, 2009 45.95 45.95 45.94 45.95 1,438 +0.23(+0.49%)
Apr 27, 2009 45.99 46.01 45.70 45.72 2,899 -0.31(-0.68%)
Apr 24, 2009 45.90 46.20 45.90 46.03 32,606 +0.48(+1.05%)
Apr 23, 2009 45.36 45.55 45.36 45.55 2,657 +0.25(+0.55%)
Apr 22, 2009 45.18 45.38 45.18 45.30 3,626 +0.16(+0.36%)
Apr 20, 2009 45.14 45.14 45.14 45.14 0 -0.10(-0.21%)
Apr 17, 2009 45.29 45.29 45.24 45.24 17,019 -0.36(-0.79%)
Apr 16, 2009 45.60 45.60 45.60 45.60 2,013 -0.13(-0.29%)
Apr 15, 2009 45.62 45.74 45.62 45.73 10,962 +0.11(+0.24%)
Apr 13, 2009 45.62 45.62 45.62 45.62 0 +0.34(+0.74%)
Apr 09, 2009 45.38 45.38 45.29 45.29 1,878 -0.31(-0.68%)
Apr 08, 2009 45.22 45.60 45.22 45.60 3,783 +0.17(+0.37%)
Apr 07, 2009 45.43 45.43 45.19 45.43 5,853 -0.29(-0.63%)
Apr 06, 2009 45.89 45.89 45.71 45.72 1,300 -0.31(-0.68%)
Apr 02, 2009 46.06 46.06 46.03 46.03 4,504 +0.19(+0.42%)
Apr 01, 2009 45.84 45.91 45.51 45.84 88,228 +0.19(+0.43%)
Mar 31, 2009 45.67 45.67 45.65 45.65 423 -0.03(-0.06%)
Mar 30, 2009 45.72 45.72 45.67 45.67 1,469 -0.70(-1.50%)
Mar 26, 2009 46.54 46.56 46.37 46.37 4,243 +0.12(+0.26%)
Mar 25, 2009 46.25 46.25 46.25 46.25 208 +0.00(+0.00%)
Mar 24, 2009 46.44 46.44 46.25 46.25 2,818 -0.69(-1.48%)
Mar 23, 2009 46.85 46.94 46.85 46.94 1,085 +0.41(+0.87%)
Mar 20, 2009 46.54 46.54 46.54 46.54 625 -0.70(-1.47%)
Mar 19, 2009 47.15 47.23 47.15 47.23 2,499 +1.18(+2.55%)
Mar 18, 2009 46.06 46.06 46.06 46.06 602 +1.20(+2.67%)
Mar 17, 2009 44.78 44.86 44.78 44.86 44,033 -0.04(-0.10%)
Mar 16, 2009 45.02 45.02 44.90 44.90 3,760 +0.40(+0.91%)
Mar 12, 2009 44.50 44.50 44.50 44.50 208 +0.07(+0.16%)
Mar 11, 2009 44.45 44.45 44.42 44.42 2,084 +0.12(+0.27%)
Mar 10, 2009 44.30 44.54 44.30 44.30 3,670 +0.46(+1.04%)
Mar 09, 2009 44.04 44.04 43.85 43.85 5,382 -0.67(-1.51%)
Mar 06, 2009 44.52 44.52 44.52 44.52 4,481 +0.67(+1.53%)
Mar 04, 2009 43.85 43.85 43.85 43.85 416 -0.38(-0.87%)
Mar 02, 2009 44.23 44.23 44.23 44.23 416 -0.05(-0.11%)
Feb 27, 2009 44.28 44.30 43.99 44.28 15,195 -0.38(-0.86%)
Feb 26, 2009 44.66 44.66 44.66 44.66 208 -0.19(-0.43%)
Feb 25, 2009 44.86 44.86 44.86 44.86 1,154 -0.22(-0.48%)
Feb 24, 2009 44.93 45.10 44.93 45.07 1,673 -0.22(-0.48%)
Feb 23, 2009 45.29 45.29 45.29 45.29 218 -0.24(-0.53%)
Feb 20, 2009 44.76 45.53 44.76 45.53 837 +0.58(+1.28%)
Feb 19, 2009 44.95 45.00 44.95 44.95 5,367 +0.12(+0.27%)
Feb 18, 2009 44.98 44.98 44.83 44.83 625 +0.07(+0.16%)
Feb 17, 2009 45.00 45.10 44.76 44.76 9,194 -0.98(-2.15%)
Feb 13, 2009 45.74 45.74 45.74 45.74 1,369 -0.05(-0.10%)
Feb 12, 2009 45.79 45.79 45.79 45.79 208 -0.02(-0.05%)
Feb 11, 2009 45.82 45.82 45.82 45.82 837 -0.02(-0.05%)
Feb 10, 2009 45.84 45.84 45.84 45.84 1,584 -0.18(-0.39%)
Feb 09, 2009 45.96 46.02 45.95 46.02 9,163 +0.44(+0.97%)
Feb 06, 2009 45.43 45.58 45.43 45.58 7,395 +0.17(+0.37%)
Feb 05, 2009 45.41 45.41 45.41 45.41 231 -0.17(-0.37%)
Feb 04, 2009 45.58 45.58 45.56 45.58 1,317 -0.24(-0.52%)
Feb 03, 2009 45.86 45.86 45.82 45.82 1,354 +0.36(+0.79%)
Feb 02, 2009 45.46 45.46 45.46 45.46 1,459 -0.10(-0.21%)
Jan 30, 2009 45.55 45.55 45.55 45.55 208 -0.34(-0.73%)
Jan 29, 2009 45.72 45.89 45.72 45.89 2,501 +0.00(+0.00%)
Jan 23, 2009 0 +0.00(+0.00%)
Jan 22, 2009 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.