Historical Stock Prices

IGOV 
$103.69
*  
0.36
 negative 
0.35%
Get IGOV Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 104.39 104.39 103.69 103.69 68,627
04/16/2014 104.25 104.3478 104.03 104.05 63,263
04/15/2014 104.16 104.4099 103.8926 104.13 33,175
04/14/2014 104.2 104.268 103.89 103.97 31,860
04/11/2014 104.38 104.7399 104.29 104.29 86,340
04/10/2014 104.18 104.759 104.18 104.46 43,294
04/09/2014 103.58 104.21 103.58 103.95 242,286
04/08/2014 103.86 103.86 103.47 103.47 83,308
04/07/2014 102.92 103.399 102.92 103.1 26,958
04/04/2014 102.81 103.09 102.63 103.05 11,358
04/03/2014 102.62 102.64 102.24 102.24 40,158
04/02/2014 103 103.08 102.52 102.52 30,994
04/01/2014 103.32 103.32 102.9 103.23 461,973
03/31/2014 103.23 103.78 102.76 102.95 22,189
03/28/2014 103.57 103.57 102.93 102.93 28,333
03/27/2014 103.52 103.58 103.16 103.3 19,863
03/26/2014 103.32 103.58 103.1527 103.2 17,042
03/25/2014 103.25 103.49 102.94 103.21 48,355
03/24/2014 102.92 103.5 102.64 103.01 20,037
03/21/2014 102.91 103.07 102.53 102.53 41,266
03/20/2014 102.76 102.88 102.39 102.39 20,905
03/19/2014 104 104.049 102.82 102.92 26,007
03/18/2014 104.02 104.202 103.86 104.15 17,300
03/17/2014 103.82 104.1 103.74 103.74 51,790
03/14/2014 103.89 103.9972 103.62 103.62 30,329
03/13/2014 103.65 103.84 103.28 103.28 82,865
03/12/2014 103.16 103.46 103.12 103.12 27,366
03/11/2014 103.05 103.204 102.85 102.85 66,811
03/10/2014 103.14 103.279 103.1 103.25 15,410
03/07/2014 103.03 103.2 102.93 103.14 23,652
03/06/2014 102.72 103.21 102.67 103.19 48,560
03/05/2014 102.66 102.97 102.655 102.85 30,507
03/04/2014 103.03 103.179 102.52 102.52 15,787
03/03/2014 103.07 103.2 102.21 103.065 464,434
02/28/2014 102.57 102.95 102.57 102.8363 26,451
02/27/2014 102.16 102.56 102.16 102.52 16,675
02/26/2014 102.31 102.31 101.67 102.05 49,303
02/25/2014 102.1 102.4485 102.02 102.318 23,809
02/24/2014 101.76 102.07 101.7 101.7 25,250
02/21/2014 101.9 102.0482 101.6537 102.02 41,032
02/20/2014 102.07 102.07 101.56 101.89 34,350
02/19/2014 102.56 102.56 101.85 101.85 113,263
02/18/2014 101.99 102.32 101.99 102.3 15,141
02/14/2014 101.78 102.05 101.721 101.81 38,098
02/13/2014 101.51 101.6499 101.24 101.5601 22,867
02/12/2014 101.05 101.33 100.832 101.33 59,325
02/11/2014 101.52 101.52 101.1001 101.24 24,147
02/10/2014 101.13 101.36 101.0001 101.36 83,209
02/07/2014 101.2 101.36 100.93 101.36 38,056
02/06/2014 101.2 101.29 100.87 100.87 77,255
02/05/2014 100.87 101.2 100.7 101 60,315
02/04/2014 100.97 101.09 100.65 100.7 30,873
02/03/2014 100.33 101.13 100.33 100.78 351,143
01/31/2014 100.42 100.87 100.42 100.74 10,598
01/30/2014 100.76 100.81 100.261 100.49 154,515
01/29/2014 100.92 101.24 100.77 101 52,898
01/28/2014 101.01 101.05 100.63 100.77 385,163
01/27/2014 100.91 101.05 100.75 100.9 15,900
01/24/2014 101 101.05 100.6365 101.05 33,862
01/23/2014 100.4 100.86 100.4 100.84 46,466
01/22/2014 100.05 100.075 99.6 99.83 508,233
01/21/2014 100 100.12 99.76 99.86 570,811
01/17/2014 100 100.429 99.93 100.195 22,944
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?