iShares International Treasury Bond ETF (IGOV) — Historique des cours

Au 2026-08-17 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-08-17	41.23	41.40	41.15	41.22	+0.05%	74,970
2026-08-14	41.42	41.43	41.10	41.20	-0.22%	61,800
2026-08-13	41.26	41.40	41.26	41.29	+0.24%	130,700
2026-08-12	41.49	41.49	41.16	41.19	-0.12%	115,200
2026-08-11	41.30	41.34	41.21	41.24	+0.12%	63,000
2026-08-10	41.30	41.42	41.16	41.19	-0.63%	255,200
2026-08-07	41.31	41.51	41.31	41.45	+0.44%	143,500
2026-08-06	41.40	41.44	41.23	41.27	-0.46%	188,100
2026-08-05	41.38	41.59	41.38	41.46	+0.19%	365,800
2026-08-04	41.30	41.42	41.27	41.38	+0.34%	514,400
2026-08-03	41.02	41.29	40.92	41.24	+0.56%	288,400
2026-07-31	41.04	41.08	40.79	41.01	-0.34%	219,800
2026-07-30	40.82	41.18	40.69	41.15	+1.16%	356,400
2026-07-29	40.66	40.77	40.46	40.68	+0.05%	268,800
2026-07-28	40.51	40.74	40.51	40.66	+0.27%	102,900
2026-07-27	40.49	40.65	40.33	40.55	+0.27%	196,500
2026-07-24	40.42	40.60	40.38	40.44	+0.22%	109,400
2026-07-23	40.49	40.59	40.27	40.35	-0.49%	184,500
2026-07-22	40.72	40.72	40.52	40.55	-0.07%	162,900
2026-07-21	40.54	40.72	40.54	40.58	-0.25%	309,879
2026-07-20	40.68	40.75	40.61	40.68	-0.22%	82,519
2026-07-17	40.63	40.88	40.63	40.77	-0.20%	101,400
2026-07-16	40.71	40.93	40.54	40.85	-0.37%	3,616,200
2026-07-15	40.58	41.07	40.58	41.00	+0.51%	858,600
2026-07-14	40.67	40.98	40.67	40.79	+0.52%	154,900
2026-07-13	40.84	40.84	40.37	40.58	-0.64%	202,400
2026-07-10	40.87	40.95	40.72	40.84	+0.22%	66,400
2026-07-09	40.70	41.09	40.70	40.75	+0.22%	92,700
2026-07-08	40.54	40.67	40.47	40.66	-0.22%	267,100
2026-07-07	40.93	41.09	40.71	40.75	-0.54%	362,600
2026-07-06	41.08	41.40	40.88	40.97	-0.17%	201,700
2026-07-02	41.09	41.26	40.98	41.04	+0.34%	284,300
2026-07-01	40.96	41.00	40.86	40.90	-0.32%	172,000
2026-06-30	40.90	41.10	40.90	41.03	-0.29%	89,200
2026-06-29	41.09	41.16	41.04	41.15	+0.27%	124,900
2026-06-26	41.23	41.23	41.01	41.04	+0.10%	99,800
2026-06-25	41.05	41.12	40.94	41.00	+0.07%	144,200
2026-06-24	40.91	41.02	40.88	40.97	+0.15%	170,700
2026-06-23	41.08	41.38	40.83	40.91	-0.27%	130,200
2026-06-22	41.05	41.33	40.81	41.02	-0.44%	245,700
2026-06-18	41.38	41.38	41.12	41.20	-0.31%	541,400
2026-06-17	41.73	41.73	41.28	41.33	-0.93%	236,100
2026-06-16	41.59	41.78	41.59	41.72	+0.34%	125,000
2026-06-15	41.59	41.77	41.58	41.58	+0.19%	136,500
2026-06-12	41.46	41.53	41.38	41.50	+0.00%	73,200
2026-06-11	41.16	41.51	41.05	41.50	+1.02%	192,000
2026-06-10	41.17	41.23	41.00	41.08	-0.17%	249,800
2026-06-09	41.36	41.36	41.08	41.15	+0.17%	685,400
2026-06-08	41.26	41.26	40.97	41.08	-0.22%	2,205,000
2026-06-05	41.39	41.49	41.10	41.17	-0.89%	191,400
2026-06-04	41.64	41.64	41.52	41.54	+0.22%	380,800
2026-06-03	41.57	41.61	41.39	41.45	-0.84%	466,600
2026-06-02	41.84	41.96	41.52	41.80	+0.07%	984,600
2026-06-01	41.88	41.88	41.51	41.77	-0.50%	243,400
2026-05-29	41.94	42.09	41.81	41.98	+0.12%	117,700
2026-05-28	41.73	41.99	41.54	41.93	+0.60%	2,483,800
2026-05-27	41.89	41.89	41.55	41.68	+0.00%	204,300
2026-05-26	41.50	41.72	41.49	41.68	+0.60%	70,500
2026-05-22	41.53	41.53	41.33	41.43	+0.00%	103,900
2026-05-21	41.14	41.47	41.10	41.43	+0.02%	213,100
2026-05-20	41.08	41.53	40.92	41.42	+0.95%	135,100
2026-05-19	41.20	41.27	40.81	41.03	-0.61%	952,500
2026-05-18	41.14	41.33	41.10	41.28	+0.66%	108,100
2026-05-15	41.27	41.27	40.90	41.01	-1.20%	998,000
2026-05-14	41.64	41.73	41.48	41.51	-0.55%	841,900
2026-05-13	41.78	41.79	41.56	41.74	+0.07%	59,200
2026-05-12	41.95	41.95	41.60	41.71	-0.86%	345,600
2026-05-11	42.26	42.26	42.03	42.07	-0.47%	135,800
2026-05-08	42.24	42.30	42.18	42.27	+0.50%	197,200
2026-05-07	42.32	42.33	42.01	42.06	-0.28%	85,000
2026-05-06	42.24	42.49	42.09	42.18	+0.96%	1,170,400
2026-05-05	41.74	41.84	41.66	41.78	+0.36%	1,184,200
2026-05-04	41.82	41.83	41.52	41.63	-0.45%	174,700
2026-05-01	41.98	42.15	41.79	41.82	-0.14%	5,150,700
2026-04-30	41.69	41.97	41.65	41.88	+1.38%	2,513,800
2026-04-29	41.40	41.50	41.19	41.31	-0.70%	1,567,900
2026-04-28	41.56	41.67	41.53	41.60	-0.26%	70,800
2026-04-27	41.84	41.95	41.70	41.71	-0.29%	153,700
2026-04-24	41.51	41.85	41.51	41.83	+0.43%	109,000
2026-04-23	41.73	41.78	41.37	41.65	-0.19%	300,100
2026-04-22	41.97	42.00	41.67	41.73	-0.07%	221,900
2026-04-21	42.02	42.07	41.68	41.76	-0.83%	230,300
2026-04-20	42.03	42.27	41.98	42.11	-0.05%	136,600
2026-04-17	42.20	42.39	42.10	42.13	+0.65%	166,200
2026-04-16	41.98	42.02	41.80	41.86	-0.26%	206,700
2026-04-15	41.88	42.04	41.88	41.97	-0.02%	95,100
2026-04-14	41.79	42.04	41.79	41.98	+0.70%	206,300
2026-04-13	41.63	41.78	41.35	41.69	+0.17%	248,300
2026-04-10	41.60	41.72	41.50	41.62	-0.19%	114,300
2026-04-09	41.50	41.87	41.39	41.70	+0.05%	286,600
2026-04-08	42.00	42.00	41.56	41.68	+1.41%	321,600
2026-04-07	40.83	41.17	40.83	41.10	+0.51%	168,200
2026-04-06	40.98	41.27	40.78	40.89	-0.27%	147,800
2026-04-02	41.16	41.16	40.60	41.00	-0.39%	211,300
2026-04-01	41.19	41.32	40.97	41.16	+0.24%	1,105,000
2026-03-31	40.62	41.11	40.62	41.06	+1.23%	258,800
2026-03-30	40.56	40.67	40.43	40.56	+0.05%	222,900
2026-03-27	40.36	40.73	40.36	40.54	-0.37%	408,700
2026-03-26	40.92	41.18	40.66	40.69	-1.29%	138,600
2026-03-25	41.37	41.50	41.17	41.22	+0.37%	64,100
2026-03-24	41.15	41.26	40.88	41.07	-0.46%	131,700
2026-03-23	41.10	41.52	41.05	41.26	+0.76%	171,000
2026-03-20	41.33	41.33	40.85	40.95	-1.30%	118,200
2026-03-19	40.92	41.60	40.91	41.49	+1.10%	145,900
2026-03-18	41.09	41.37	41.03	41.04	-0.97%	185,800
2026-03-17	41.43	41.52	41.35	41.44	+0.48%	164,600
2026-03-16	41.16	41.34	40.83	41.24	+1.08%	230,300
2026-03-13	41.19	41.59	40.65	40.80	-0.99%	135,400
2026-03-12	41.52	41.52	41.06	41.21	-0.75%	129,400
2026-03-11	41.49	41.72	41.49	41.52	-0.79%	103,600
2026-03-10	41.99	42.12	41.70	41.85	+0.02%	113,935
2026-03-09	41.40	41.94	41.40	41.84	+0.02%	235,353
2026-03-06	41.77	41.89	41.54	41.83	-0.12%	262,000
2026-03-05	41.95	41.99	41.62	41.88	-0.81%	496,300
2026-03-04	42.26	42.30	42.13	42.22	+0.21%	114,200
2026-03-03	42.04	42.18	41.42	42.13	-0.85%	801,100
2026-03-02	42.59	42.94	42.36	42.49	-1.16%	233,500
2026-02-27	42.77	43.08	42.70	42.99	+0.30%	248,200
2026-02-26	42.99	43.03	42.71	42.86	+0.12%	275,300
2026-02-25	42.85	42.91	42.69	42.81	+0.16%	230,200
2026-02-24	42.80	42.93	42.64	42.74	-0.19%	254,700
2026-02-23	42.78	42.90	42.76	42.82	+0.12%	199,000
2026-02-20	42.68	42.79	42.61	42.77	+0.23%	1,362,800
2026-02-19	42.34	42.70	42.34	42.67	+0.00%	1,525,800
2026-02-18	42.81	42.85	42.64	42.67	-0.70%	155,500
2026-02-17	43.00	43.10	42.75	42.97	+0.07%	341,600
2026-02-13	42.95	43.12	42.85	42.94	+0.14%	135,200
2026-02-12	42.93	43.00	42.77	42.88	+0.05%	198,100
2026-02-11	42.74	42.94	42.73	42.86	+0.16%	446,700
2026-02-10	42.89	42.97	42.75	42.79	+0.21%	242,600
2026-02-09	42.50	42.74	42.46	42.70	+0.80%	278,300
2026-02-06	42.30	42.41	42.29	42.36	+0.43%	135,500
2026-02-05	42.45	42.46	42.16	42.18	-0.21%	150,500
2026-02-04	42.49	42.49	42.18	42.27	-0.26%	229,500
2026-02-03	42.25	42.40	42.21	42.38	+0.38%	800,000
2026-02-02	42.40	42.40	42.14	42.22	-0.45%	210,200
2026-01-30	42.72	42.73	42.41	42.41	-1.00%	189,800
2026-01-29	42.80	42.92	42.62	42.84	+0.26%	494,100
2026-01-28	42.79	42.92	42.52	42.73	-0.42%	466,600
2026-01-27	42.61	42.98	42.51	42.91	+1.18%	243,200
2026-01-26	42.34	42.53	42.29	42.41	+0.64%	464,900
2026-01-23	41.84	42.15	41.76	42.14	+0.67%	760,400
2026-01-22	41.72	41.92	41.69	41.86	+0.55%	180,000
2026-01-21	41.75	41.80	41.60	41.63	-0.02%	398,100
2026-01-20	41.65	41.74	41.53	41.64	+0.31%	272,300
2026-01-16	41.69	41.69	41.45	41.51	-0.02%	385,300
2026-01-15	41.63	41.64	41.48	41.52	-0.31%	169,000
2026-01-14	41.61	41.75	41.53	41.65	+0.26%	698,200
2026-01-13	41.72	41.74	41.52	41.54	-0.36%	152,200
2026-01-12	41.71	41.77	41.66	41.69	+0.34%	312,500
2026-01-09	41.64	41.64	41.45	41.55	-0.05%	409,100
2026-01-08	41.70	41.70	41.53	41.57	-0.31%	136,000
2026-01-07	41.81	41.81	41.64	41.70	+0.02%	420,100
2026-01-06	41.79	41.79	41.55	41.69	-0.10%	207,200
2026-01-05	41.65	41.80	41.51	41.73	+0.31%	415,600
2026-01-02	41.63	41.74	41.53	41.60	-0.14%	155,500
2025-12-31	41.65	41.75	41.61	41.66	-0.26%	240,600
2025-12-30	41.97	41.97	41.72	41.77	-0.29%	132,700
2025-12-29	41.96	41.99	41.77	41.89	+0.05%	175,400
2025-12-26	42.02	42.20	41.76	41.87	+0.10%	126,700
2025-12-24	41.93	42.25	41.61	41.83	+0.05%	200,500
2025-12-23	41.60	41.85	41.36	41.81	+0.65%	241,700
2025-12-22	41.46	41.69	41.46	41.54	+0.41%	176,400
2025-12-19	41.56	41.82	41.33	41.37	-1.92%	90,400
2025-12-18	42.20	42.27	42.06	42.18	+0.08%	162,800
2025-12-17	42.19	42.35	42.13	42.15	-0.32%	130,499
2025-12-16	42.29	42.41	42.18	42.28	+0.09%	219,505
2025-12-15	42.15	42.34	42.14	42.24	+0.21%	186,760
2025-12-12	42.11	42.28	42.07	42.15	-0.17%	174,870
2025-12-11	42.18	42.40	42.18	42.22	+0.29%	541,106
2025-12-10	41.71	42.13	41.71	42.10	+0.67%	74,053
2025-12-09	41.89	41.92	41.76	41.82	-0.14%	180,044
2025-12-08	42.02	42.05	41.77	41.88	-0.38%	65,565
2025-12-05	42.14	42.21	42.00	42.04	-0.14%	88,303
2025-12-04	42.16	42.27	42.05	42.10	-0.24%	77,520
2025-12-03	42.15	42.30	42.00	42.20	+0.29%	151,247
2025-12-02	41.90	42.09	41.86	42.08	+0.29%	72,626
2025-12-01	42.01	42.16	41.93	41.96	-0.33%	383,114
2025-11-28	42.21	42.25	42.07	42.10	-0.07%	157,866
2025-11-26	42.08	42.20	41.87	42.13	+0.29%	129,094
2025-11-25	41.89	42.08	41.81	42.01	+0.55%	549,443
2025-11-24	41.83	41.95	41.71	41.78	+0.05%	496,797
2025-11-21	41.69	41.78	41.62	41.76	+0.34%	77,416
2025-11-20	41.68	41.96	41.62	41.62	-0.10%	125,983
2025-11-19	42.02	42.21	41.57	41.66	-0.69%	169,909
2025-11-18	42.14	42.31	41.91	41.95	-0.21%	287,996
2025-11-17	42.18	42.18	41.97	42.04	-0.33%	134,982
2025-11-14	42.16	42.23	42.10	42.18	-0.26%	71,605
2025-11-13	42.14	42.41	42.14	42.29	-0.05%	91,997
2025-11-12	42.28	42.35	42.16	42.31	+0.09%	190,176
2025-11-11	42.24	42.38	42.24	42.27	+0.28%	86,157
2025-11-10	42.20	42.38	42.02	42.15	+0.05%	188,221
2025-11-07	42.20	42.23	42.08	42.13	+0.07%	277,432
2025-11-06	42.26	42.26	41.89	42.10	+0.48%	84,491
2025-11-05	42.04	42.04	41.80	41.90	-0.05%	108,154
2025-11-04	42.10	42.12	41.86	41.92	-0.31%	187,760
2025-11-03	42.21	42.23	41.94	42.05	-0.28%	997,770
2025-10-31	42.39	42.39	42.12	42.17	-0.35%	129,432
2025-10-30	42.45	42.45	42.18	42.32	-0.31%	112,962
2025-10-29	42.75	42.78	42.30	42.45	-0.49%	235,239
2025-10-28	42.69	42.70	42.56	42.66	+0.14%	81,051
2025-10-27	42.56	42.64	42.51	42.60	+0.21%	94,622
2025-10-24	42.67	42.67	42.42	42.51	+0.00%	119,820
2025-10-23	42.65	42.65	42.46	42.51	-0.26%	187,682
2025-10-22	42.49	42.65	42.49	42.62	+0.21%	113,039
2025-10-21	42.70	42.70	42.52	42.53	-0.21%	217,983
2025-10-20	42.70	42.73	42.60	42.62	-0.02%	88,280
2025-10-17	42.75	42.81	42.61	42.63	-0.37%	338,620
2025-10-16	42.53	42.86	42.53	42.79	+0.47%	251,962
2025-10-15	42.33	42.64	42.33	42.59	+0.52%	194,678
2025-10-14	42.29	42.43	42.11	42.37	+0.45%	260,010
2025-10-13	42.31	42.36	41.91	42.18	-0.19%	82,592
2025-10-10	42.10	42.34	42.04	42.26	+0.69%	108,366
2025-10-09	42.29	42.36	41.87	41.97	-0.50%	230,696
2025-10-08	42.16	42.28	42.04	42.18	-0.05%	107,294
2025-10-07	42.40	42.40	42.17	42.20	-0.42%	107,593
2025-10-06	42.62	42.62	42.36	42.38	-0.49%	76,278
2025-10-03	42.76	42.76	42.59	42.59	-0.05%	680,937
2025-10-02	42.45	42.77	42.45	42.61	-0.07%	101,766
2025-10-01	42.59	42.77	42.53	42.64	+0.09%	1,165,258
2025-09-30	42.57	42.67	42.50	42.60	+0.09%	473,505
2025-09-29	42.47	42.57	42.47	42.56	+0.52%	2,910,174
2025-09-26	42.27	42.52	42.21	42.34	+0.45%	185,624
2025-09-25	42.36	42.40	42.06	42.15	-0.64%	143,022
2025-09-24	42.64	42.64	42.27	42.42	-0.70%	270,099
2025-09-23	42.74	42.75	42.62	42.72	+0.16%	385,377
2025-09-22	42.67	42.69	42.52	42.65	+0.24%	103,614
2025-09-19	42.70	42.70	42.50	42.55	-0.30%	85,995
2025-09-18	42.72	42.80	42.55	42.68	-0.79%	194,059
2025-09-17	43.29	43.39	42.95	43.02	-0.16%	169,725
2025-09-16	42.95	43.15	42.88	43.09	+0.54%	155,833
2025-09-15	42.80	42.87	42.73	42.86	+0.47%	436,576
2025-09-12	42.84	42.84	42.55	42.66	-0.40%	317,395
2025-09-11	42.83	42.88	42.70	42.83	+0.42%	250,153
2025-09-10	42.75	42.83	42.62	42.65	+0.09%	205,273
2025-09-09	42.71	42.77	42.57	42.61	-0.37%	90,763
2025-09-08	42.72	42.80	42.64	42.77	+0.35%	211,757
2025-09-05	42.80	42.80	42.51	42.62	+1.26%	190,807
2025-09-04	42.29	42.29	42.06	42.09	-0.02%	271,079
2025-09-03	42.10	42.24	41.99	42.10	+0.21%	169,887
2025-09-02	41.90	42.10	41.83	42.01	-0.93%	321,102
2025-08-29	42.24	42.53	42.24	42.41	-0.06%	381,990
2025-08-28	42.34	42.62	42.29	42.43	+0.59%	309,242
2025-08-27	42.18	42.21	41.92	42.18	+0.07%	210,362
2025-08-26	42.27	42.27	42.05	42.15	+0.31%	148,538
2025-08-25	42.38	42.38	41.97	42.02	-0.85%	219,451
2025-08-22	42.06	42.48	41.93	42.38	+1.22%	92,002
2025-08-21	42.20	42.20	41.83	41.87	-0.71%	287,092
2025-08-20	42.12	42.24	42.01	42.17	+0.12%	82,218
2025-08-19	42.24	42.24	42.07	42.12	-0.14%	75,082

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Nov (+2.10%). Pire mois : Oct (-1.72%). Sur 4 ans de données quotidiennes (2023–2026).

Janv+0.30%
Févr+0.28%
Mars-0.87%
Avr+1.78%
Mai+0.66%
Juin-0.33%
Juil-0.12%
Août+0.68%
Sept-0.09%
Oct-1.72%
Nov+2.10%
Déc-0.04%

FAQ · à partir des données de cours actuelles · au 2026-08-17

Réponses rapides

Quel est le dernier cours de clôture de iShares International Treasury Bond ETF (IGOV) ?

41.22 le 2026-08-17, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de IGOV ?

Plus haut à 43.39 et plus bas à 40.27 sur les 52 dernières semaines, au 2026-08-17.

Quel est historiquement le mois le plus fort et le plus faible de iShares International Treasury Bond ETF ?

Historiquement, le mois le plus fort de IGOV a été Nov (moyenne +2.10%) et le plus faible Oct (moyenne -1.72%), sur 4 ans de données quotidiennes (2023–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

4 ans (2023–2026), calculés à partir de 764 bougies quotidiennes du data lake Closelook.