ADVFN Logo ADVFN

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.
Ishares Broad G

Ishares Broad G (IGBS)

4.9828
0.004
(0.08%)
Closed February 15 11:30AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000SP
40000000SP
120000000SP
260000000SP
520000000SP
1560000000SP
2600000000SP

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
17395542004.9827500.084.982754.982754.982750
17394678004.978750.030.584.978754.978754.978750
17393814004.9502499-0.02-0.384.95024994.95024994.95024990
17392950004.969-0.02-0.354.9694.9694.9690
17392086004.986250.010.174.986254.986254.986254
17389494004.978-0.01-0.174.9784.9784.9780
17388630004.9865-0-0.014.98654.98654.98650
17387766004.986750.010.304.986754.986754.986750
17386902004.972-0-0.074.9724.9724.9720
17386038004.97550.010.204.9775.003254.95417682
17383446004.965750.010.114.965754.965754.965750
17382582004.96050.010.114.96054.96054.96050
17381718004.9550.010.184.9554.9554.9550
17380854004.946-0.01-0.184.9464.9464.9460
17379990004.9550.010.194.9554.9554.9557
17377398004.945750.010.144.945754.945754.945750
17376534004.939-0.01-0.174.9394.9394.9390
17375670004.9475-0.01-0.134.94754.94754.94750
17374806004.953750.010.234.953754.953754.953750
17373942004.94224990.010.124.94224994.94224994.94224997216
17371350004.9362500.094.936254.936254.936251037
17370486004.932-0.03-0.584.9324.9324.9320
17369622004.960750.030.624.960754.960754.960750
17368758004.93025-0-0.044.930254.930254.930250
17367894004.932-0.01-0.144.9324.9324.9320
17365302004.939-0.02-0.344.9394.9394.9390
17364438004.95600.094.9564.9564.9560
17363574004.9515-0.01-0.124.9544.95454.9515156000
17362710004.9574999-0.02-0.334.95749994.95749994.95749990
17361846004.974-0-0.054.9744.9744.9740
17359254004.97625-0.01-0.154.976254.976254.976250
17358390004.98375-0-0.064.983754.983754.983750
17356662004.9867500.004.986754.986754.986750
17355798004.986750.020.324.986754.986754.986750
17353206004.97075-0.01-0.144.970754.970754.97075930
17350614004.977500.004.97754.97754.97750
17349750004.9775-0.01-0.294.97754.97754.97750
17347158004.9920.010.234.9875.0144.9705108000
17346294004.9805-0.02-0.414.98054.98054.98050
17345430005.001-0-0.025.0015.0015.0010
17344566005.002-0-0.025.0025.0025.0020
17343702005.003-0-0.045.0035.0035.0030
17341110005.005-0.01-0.265.0055.0055.0050
17340246005.018-0.01-0.195.0185.0185.0180
17339382005.027500.005.02755.02755.02750
17338518005.0275-0-0.085.02755.02755.02750
17337654005.0315-0-0.075.03155.03155.03150
17335062005.03500.095.0355.0355.0350
17334198005.030500.015.03055.03055.03050
17333334005.030.010.125.035.035.030
17332470005.02400.005.0245.0245.0240
17331606005.0240.010.115.0245.0245.0240
17329014005.01850.010.205.01855.01855.01850
17328150005.00850.010.175.00855.00855.00850
173272860050.010.265550
17326422004.987-0.01-0.114.9875.007254.966517663
17325558004.99250.020.424.99254.99254.99250
17322966004.97150.010.174.97154.97154.97150
17322102004.963-0-0.024.9634.9634.9630
17321238004.96375-0-0.074.963754.963754.963750
17320374004.9670.010.274.9674.9674.9670
17319510004.9535-0-0.054.95354.95354.95350
17316918004.956-0.01-0.184.9564.9564.9560