Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IGOV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 39.6325 | 0.08 | 0.21% | 39.6132 | 39.6776 | 39.6132 | 0 |
| Jul 25 2024 | 39.5477 | 0.03 | 0.07% | 39.5395 | 39.6359 | 39.4846 | 0 |
| Jul 24 2024 | 39.5195 | -0.01 | -0.04% | 39.6155 | 39.6452 | 39.5037 | 0 |
| Jul 23 2024 | 39.5336 | -0.01 | -0.03% | 39.5125 | 39.5457 | 39.479 | 0 |
| Jul 22 2024 | 39.5459 | -0.03 | -0.09% | 39.5654 | 39.5793 | 39.5121 | 0 |
| Jul 19 2024 | 39.5808 | -0.19 | -0.48% | 39.5898 | 39.6363 | 39.5646 | 0 |
| Jul 18 2024 | 39.7732 | -0.15 | -0.36% | 39.866 | 39.8873 | 39.7537 | 0 |
| Jul 17 2024 | 39.9185 | 0.16 | 0.41% | 39.9142 | 39.9533 | 39.8703 | 0 |
| Jul 16 2024 | 39.7545 | 0.10 | 0.25% | 39.6457 | 39.7624 | 39.6371 | 0 |
| Jul 15 2024 | 39.6546 | 0.01 | 0.02% | 39.6762 | 39.735 | 39.6402 | 0 |
| Jul 12 2024 | 39.6479 | 0.17 | 0.43% | 39.5995 | 39.6633 | 39.5587 | 0 |
| Jul 11 2024 | 39.4783 | 0.33 | 0.85% | 39.5595 | 39.5806 | 39.4587 | 0 |
| Jul 10 2024 | 39.1463 | 0.12 | 0.31% | 39.1458 | 39.1743 | 39.1096 | 0 |
| Jul 09 2024 | 39.024 | -0.11 | -0.29% | 39.0719 | 39.1148 | 38.9808 | 0 |
| Jul 08 2024 | 39.1356 | 0.03 | 0.08% | 39.207 | 39.2171 | 39.1314 | 0 |
| Jul 05 2024 | 39.1053 | 0.30 | 0.77% | 39.0621 | 39.1176 | 38.9548 | 0 |
| Jul 03 2024 | 38.8078 | 0.22 | 0.56% | 38.7237 | 38.9175 | 38.7233 | 0 |
| Jul 02 2024 | 38.5925 | 0.03 | 0.09% | 38.5703 | 38.6309 | 38.5314 | 0 |
| Jul 01 2024 | 38.5584 | -0.13 | -0.34% | 38.6516 | 38.6983 | 38.4996 | 0 |
| Jun 28 2024 | 38.691 | -0.01 | -0.03% | 38.7447 | 38.7637 | 38.6688 | 0 |
| Jun 27 2024 | 38.7024 | -0.01 | -0.03% | 38.7585 | 38.7912 | 38.6843 | 0 |
| Jun 26 2024 | 38.7125 | -0.28 | -0.72% | 38.7798 | 38.781 | 38.696 | 0 |
| Jun 25 2024 | 38.9944 | -0.04 | -0.11% | 38.9926 | 39.013 | 38.9352 | 0 |
| Jun 24 2024 | 39.0369 | 0.11 | 0.28% | 39.0386 | 39.089 | 38.9896 | 0 |
| Jun 21 2024 | 38.9292 | -0.06 | -0.16% | 38.9807 | 39.0018 | 38.8834 | 0 |
| Jun 20 2024 | 38.9933 | -0.18 | -0.47% | 39.043 | 39.0607 | 38.9875 | 0 |
| Jun 18 2024 | 39.178 | 0.07 | 0.19% | 39.1363 | 39.2004 | 39.1052 | 0 |
| Jun 17 2024 | 39.1045 | 0.02 | 0.04% | 39.0136 | 39.1144 | 38.9974 | 0 |
| Jun 14 2024 | 39.0892 | 0.06 | 0.14% | 39.0182 | 39.0948 | 38.9796 | 0 |
| Jun 13 2024 | 39.033 | -0.12 | -0.29% | 39.1263 | 39.1579 | 39.0061 | 0 |
| Jun 12 2024 | 39.1483 | 0.43 | 1.11% | 39.2014 | 39.3117 | 39.1221 | 0 |
| Jun 11 2024 | 38.7171 | 0.02 | 0.04% | 38.6257 | 38.7479 | 38.6096 | 0 |
| Jun 10 2024 | 38.6998 | -0.30 | -0.76% | 38.669 | 38.7081 | 38.6289 | 0 |
| Jun 07 2024 | 38.9968 | -0.45 | -1.14% | 39.0941 | 39.1354 | 38.9893 | 0 |
| Jun 06 2024 | 39.4467 | 0.05 | 0.14% | 39.3426 | 39.4545 | 39.326 | 0 |
| Jun 05 2024 | 39.3917 | 0.02 | 0.04% | 39.4214 | 39.4546 | 39.3042 | 0 |
| Jun 04 2024 | 39.375 | 0.08 | 0.20% | 39.3239 | 39.432 | 39.3195 | 0 |
| Jun 03 2024 | 39.296 | 0.41 | 1.06% | 39.0796 | 39.2998 | 39.0747 | 0 |
| May 31 2024 | 38.8834 | 0.10 | 0.27% | 38.9475 | 39.0048 | 38.8404 | 0 |
| May 30 2024 | 38.7804 | 0.15 | 0.38% | 38.7672 | 38.8434 | 38.7478 | 0 |
| May 29 2024 | 38.6318 | -0.43 | -1.10% | 38.8211 | 38.8265 | 38.6259 | 0 |
| May 28 2024 | 39.062 | 0.02 | 0.06% | 39.2189 | 134,217,727.00 | 4.90 | 0 |
| May 24 2024 | 39.038 | 0.13 | 0.34% | 38.977 | 39.0742 | 38.9715 | 0 |
| May 23 2024 | 38.9051 | -0.13 | -0.34% | 39.1345 | 39.1494 | 38.8848 | 0 |
| May 22 2024 | 39.0385 | -0.22 | -0.55% | 39.0779 | 39.1454 | 39.0242 | 0 |
| May 21 2024 | 39.2551 | 0.04 | 0.11% | 39.2404 | 39.2943 | 39.2271 | 0 |
| May 20 2024 | 39.212 | -0.13 | -0.32% | 39.2197 | 39.2647 | 39.2118 | 0 |
| May 17 2024 | 39.3379 | -0.10 | -0.26% | 39.2802 | 39.3913 | 39.2564 | 0 |
| May 16 2024 | 39.4412 | -0.08 | -0.21% | 39.4401 | 39.4943 | 39.4071 | 0 |
| May 15 2024 | 39.5237 | 0.54 | 1.39% | 39.4185 | 39.524 | 39.2646 | 0 |
| May 14 2024 | 38.9809 | 0.01 | 0.02% | 39.017 | 39.0258 | 38.9578 | 0 |
| May 13 2024 | 38.9739 | 0.03 | 0.08% | 39.0502 | 39.0752 | 38.9602 | 0 |
| May 10 2024 | 38.943 | -0.08 | -0.20% | 39.0025 | 39.0398 | 38.9128 | 0 |
| May 09 2024 | 39.0224 | 0.03 | 0.07% | 38.9206 | 39.0286 | 38.914 | 0 |
| May 08 2024 | 38.9951 | -0.13 | -0.33% | 38.9877 | 39.0435 | 38.9679 | 0 |
| May 07 2024 | 39.1246 | 0.08 | 0.20% | 39.2072 | 39.2261 | 39.0942 | 0 |
| May 06 2024 | 39.0451 | 0.04 | 0.10% | 39.1374 | 39.1456 | 39.0411 | 0 |
| May 03 2024 | 39.0053 | 0.24 | 0.62% | 39.1315 | 39.1556 | 38.9422 | 0 |
| May 02 2024 | 38.7664 | 0.31 | 0.82% | 38.565 | 38.7893 | 38.5352 | 0 |
| May 01 2024 | 38.4524 | 0.09 | 0.24% | 38.3559 | 38.5221 | 38.322 | 0 |
| Apr 30 2024 | 38.3618 | -0.28 | -0.72% | 38.478 | 38.5268 | 38.3576 | 0 |
| Apr 29 2024 | 38.6396 | 0.29 | 0.74% | 38.57 | 38.6884 | 38.5177 | 0 |
