ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

IBGX Ishr E Gov 3-5

133.475
-0.285 (-0.21%)
Jan 03 2025 - Closed
Delayed by 15 minutes

IBGX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 03 2025 133.475 -0.29 -0.21% 133.475 133.475 133.475 0
Jan 02 2025 133.76 -0.21 -0.16% 134.15 136.13 132.805 30
Dec 31 2024 133.97 0.09 0.06% 134.23 134.88 133.65 91
Dec 30 2024 133.885 0.28 0.21% 133.885 133.885 133.885 0
Dec 27 2024 133.60 -0.48 -0.36% 133.60 133.60 133.60 0
Dec 24 2024 134.08 0.00 0.00% 134.08 134.08 134.08 0
Dec 23 2024 134.08 0.21 0.15% 134.08 134.08 134.08 11
Dec 20 2024 133.875 0.33 0.25% 133.875 133.875 133.875 0
Dec 19 2024 133.545 0.06 0.04% 133.25 133.67 133.03 171
Dec 18 2024 133.485 -0.11 -0.08% 133.58 133.75 133.46 3
Dec 17 2024 133.59 -0.23 -0.18% 133.59 133.59 133.59 0
Dec 16 2024 133.825 -0.66 -0.49% 133.825 133.825 133.825 0
Dec 13 2024 134.48 0.58 0.43% 134.48 134.48 134.48 0
Dec 12 2024 133.90 0.27 0.20% 133.80 134.16 133.565 47
Dec 11 2024 133.63 -0.27 -0.20% 133.71 134.265 133.56 29
Dec 10 2024 133.895 -0.39 -0.29% 134.17 134.56 133.86 40
Dec 09 2024 134.28 -0.23 -0.17% 134.28 134.28 134.28 0
Dec 06 2024 134.505 0.13 0.10% 134.505 134.505 134.505 0
Dec 05 2024 134.37 -0.11 -0.08% 134.37 134.37 134.37 0
Dec 04 2024 134.48 -0.22 -0.16% 135.11 135.11 133.975 2
Dec 03 2024 134.70 -0.02 -0.01% 134.70 134.70 134.70 0
Dec 02 2024 134.715 -0.01 0.00% 134.715 134.715 134.715 0
Nov 29 2024 134.72 0.04 0.03% 134.72 134.72 134.72 1
Nov 28 2024 134.68 0.14 0.10% 134.68 134.68 134.68 4
Nov 27 2024 134.545 -0.12 -0.09% 134.545 134.545 134.545 0
Nov 26 2024 134.66 -0.06 -0.04% 134.66 134.66 134.66 0
Nov 25 2024 134.715 0.70 0.52% 134.05 134.99 134.05 1
Nov 22 2024 134.015 0.17 0.13% 134.14 134.225 133.875 624
Nov 21 2024 133.84 0.13 0.10% 134.10 134.25 133.185 262
Nov 20 2024 133.71 -0.50 -0.37% 133.71 133.71 133.71 0
Nov 19 2024 134.205 0.02 0.01% 134.205 134.205 134.205 226
Nov 18 2024 134.19 0.03 0.03% 134.19 134.19 134.19 141
Nov 15 2024 134.155 0.38 0.29% 134.155 134.155 134.155 7
Nov 14 2024 133.77 -1.43 -1.05% 133.77 133.77 133.77 0
Nov 13 2024 135.195 -0.22 -0.16% 135.195 135.195 135.195 0
Nov 12 2024 135.415 0.73 0.54% 135.415 135.415 135.415 36
Nov 11 2024 134.685 -0.18 -0.13% 134.71 134.75 134.415 14
Nov 08 2024 134.865 0.15 0.11% 134.865 134.865 134.865 0
Nov 07 2024 134.715 -0.56 -0.41% 134.89 135.27 134.585 154
Nov 06 2024 135.275 -0.61 -0.45% 135.275 135.275 135.275 0
Nov 05 2024 135.88 -0.38 -0.28% 135.84 136.06 135.73 3
Nov 04 2024 136.265 0.42 0.31% 136.265 136.265 136.265 0
Nov 01 2024 135.845 -0.84 -0.61% 135.81 135.90 135.735 16
Oct 31 2024 136.68 1.21 0.89% 136.43 136.81 136.35 645
Oct 30 2024 135.475 0.25 0.18% 135.475 135.475 135.475 590
Oct 29 2024 135.225 -0.69 -0.51% 135.225 135.225 135.225 0
Oct 28 2024 135.915 0.09 0.07% 135.83 136.025 135.595 49
Oct 25 2024 135.825 -0.22 -0.16% 136.38 136.38 135.825 596
Oct 24 2024 136.045 0.29 0.22% 136.045 136.045 136.045 0
Oct 23 2024 135.75 0.18 0.13% 135.75 135.75 135.75 0
Oct 22 2024 135.57 -0.22 -0.17% 135.57 135.57 135.57 0
Oct 21 2024 135.795 -0.38 -0.28% 136.33 136.33 135.735 649
Oct 18 2024 136.175 0.12 0.09% 136.175 136.175 136.175 0
Oct 17 2024 136.055 -0.44 -0.32% 136.21 136.56 135.825 768
Oct 16 2024 136.495 0.79 0.58% 136.495 136.495 136.495 0
Oct 15 2024 135.705 -0.16 -0.12% 135.705 135.705 135.705 0
Oct 14 2024 135.865 -0.16 -0.11% 136.05 136.05 135.815 200
Oct 11 2024 136.02 -0.18 -0.13% 136.02 136.02 136.02 24
Oct 10 2024 136.195 0.18 0.13% 136.195 136.195 136.195 0
Oct 09 2024 136.015 -0.22 -0.16% 136.29 136.35 135.995 1
Oct 08 2024 136.235 -0.13 -0.09% 136.235 136.235 136.235 0
Oct 07 2024 136.36 0.18 0.13% 136.36 136.36 136.36 0

Your Recent History

Delayed Upgrade Clock