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 tools Level up your trading with our powerful tools and real-time insights all in one place.

IBGM Ishr E Gov 7-10

156.80
-0.735 (-0.47%)
Jun 19 2024 - Closed
Delayed by 15 minutes

IBGM Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 18 2024 157.535 0.72 0.46% 157.535 157.535 157.535 2
Jun 17 2024 156.82 -0.25 -0.16% 156.82 156.82 156.82 25
Jun 14 2024 157.07 0.98 0.63% 157.10 157.10 156.82 44
Jun 13 2024 156.09 -0.25 -0.16% 156.09 156.09 156.09 42
Jun 12 2024 156.34 1.48 0.96% 156.34 156.34 156.34 4
Jun 11 2024 154.86 0.19 0.12% 155.20 155.255 153.705 406
Jun 10 2024 154.675 -2.08 -1.33% 154.675 154.675 154.675 411
Jun 07 2024 156.755 -1.10 -0.69% 156.755 156.755 156.755 110
Jun 06 2024 157.85 -0.71 -0.45% 158.16 159.095 157.645 1,267
Jun 05 2024 158.56 0.59 0.37% 158.56 158.56 158.56 176
Jun 04 2024 157.97 0.42 0.27% 157.97 157.97 157.97 14
Jun 03 2024 157.55 0.60 0.38% 157.55 157.55 157.55 48
May 31 2024 156.95 0.52 0.33% 156.95 156.95 156.95 92
May 30 2024 156.43 0.37 0.24% 156.45 156.605 156.43 17
May 29 2024 156.06 -1.26 -0.80% 156.06 156.06 156.06 12
May 28 2024 157.315 -0.08 -0.05% 157.315 157.315 157.315 4
May 24 2024 157.395 0.16 0.10% 157.395 157.395 157.395 0
May 23 2024 157.24 -0.74 -0.47% 157.24 157.24 157.24 6
May 22 2024 157.975 -0.71 -0.44% 157.975 157.975 157.975 0
May 21 2024 158.68 -0.05 -0.03% 158.94 158.955 158.33 686
May 20 2024 158.73 -0.27 -0.17% 158.80 158.875 158.58 507
May 17 2024 158.995 -1.16 -0.72% 159.60 159.60 158.995 1,509
May 16 2024 160.155 -2.44 -1.50% 160.34 160.39 160.15 419
May 15 2024 162.595 1.28 0.79% 161.11 162.725 161.11 37
May 14 2024 161.315 -0.31 -0.19% 161.315 161.315 161.315 48
May 13 2024 161.62 -0.10 -0.06% 161.62 161.62 161.62 57
May 10 2024 161.72 -0.32 -0.20% 161.72 161.72 161.72 4
May 09 2024 162.045 -0.39 -0.24% 162.37 162.54 160.80 24
May 08 2024 162.43 -0.17 -0.10% 162.56 162.605 162.285 71
May 07 2024 162.60 1.26 0.78% 162.60 162.60 162.60 1
May 03 2024 161.345 0.86 0.54% 161.345 161.345 161.345 10
May 02 2024 160.485 0.84 0.52% 160.485 160.485 160.485 40
May 01 2024 159.65 0.05 0.03% 159.33 160.27 158.535 31
Apr 30 2024 159.605 -0.66 -0.41% 160.13 160.185 159.46 1,283
Apr 29 2024 160.26 0.05 0.03% 160.40 160.725 159.85 1,293
Apr 26 2024 160.21 0.62 0.39% 160.21 160.21 160.21 18
Apr 25 2024 159.59 -0.70 -0.44% 160.13 160.205 159.055 34
Apr 24 2024 160.29 -1.26 -0.78% 160.29 160.29 160.29 80
Apr 23 2024 161.55 -0.63 -0.39% 162.23 162.58 161.235 8
Apr 22 2024 162.18 1.25 0.77% 162.18 162.18 162.18 27
Apr 19 2024 160.935 0.52 0.32% 160.935 160.935 160.935 45
Apr 18 2024 160.42 0.03 0.02% 160.42 160.42 160.42 240
Apr 17 2024 160.39 0.21 0.13% 160.39 160.39 160.39 862
Apr 16 2024 160.18 -0.56 -0.35% 160.18 160.18 160.18 1,813
Apr 15 2024 160.74 -1.21 -0.74% 160.74 160.74 160.74 29
Apr 12 2024 161.945 1.38 0.86% 162.19 162.395 161.63 143
Apr 11 2024 160.57 -0.92 -0.57% 160.57 160.57 160.57 2,225
Apr 10 2024 161.49 -0.80 -0.49% 162.18 162.545 160.955 1,423
Apr 09 2024 162.29 0.66 0.41% 162.29 162.29 162.29 219
Apr 08 2024 161.63 -0.33 -0.20% 161.45 161.795 161.26 3,583
Apr 05 2024 161.96 -0.41 -0.25% 162.61 162.785 161.71 30
Apr 04 2024 162.37 0.78 0.48% 161.90 162.655 161.495 4
Apr 03 2024 161.59 0.20 0.12% 161.66 161.78 161.005 71
Apr 02 2024 161.39 -1.03 -0.63% 161.39 161.39 161.39 13
Mar 28 2024 162.42 -0.68 -0.42% 162.42 162.42 162.42 0
Mar 27 2024 163.10 0.57 0.35% 162.96 163.135 162.96 163
Mar 26 2024 162.53 0.38 0.23% 162.53 162.53 162.53 0
Mar 25 2024 162.155 -0.86 -0.52% 162.25 162.375 161.73 1
Mar 22 2024 163.01 0.81 0.50% 163.01 163.01 163.01 146
Mar 21 2024 162.20 1.20 0.75% 162.02 162.25 161.415 97

Your Recent History

Delayed Upgrade Clock