NASDAQ, IGOV End of Day and Historical Stock Data [Intl Treasury Bond Ishares ETF]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, IGOV:

11 Aug 25 16:46

LAST: 42.19	CHANGE: 0.12	OPEN: 42.22	HIGH: 42.29	ASK: 54.49	VOLUME: 96.7K
LAST: 42.19	CHG(%): 0.28	PREV: 42.31	LOW: 42.15	BID: 48.92

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
11 Aug 25	42.22	42.29	42.15	42.19	96.6K
08 Aug 25	42.52	42.52	42.25	42.31	180.9K
07 Aug 25	42.58	42.88	42.32	42.43	187.4K
06 Aug 25	42.32	42.45	42.23	42.40	139.4K
05 Aug 25	41.77	42.29	41.71	42.17	200.2K
04 Aug 25	42.13	42.32	42.09	42.15	172.7K
01 Aug 25	41.73	42.31	41.72	42.12	269.1K
31 Jul 25	41.50	41.64	41.40	41.44	2.96M
30 Jul 25	41.74	41.85	41.42	41.56	163K
29 Jul 25	42.14	42.14	41.84	41.98	310.5K

COMPANY PROFILE

Name:
About:	Description Not Available

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 29, 2009

Purchase Intraday History
for this symbol from Jan 29, 2009

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	42.30
MA20:	42.21
MA50:	42.34
MA200:	40.41
STO9:	60.47
RSI14:	38.67
WPR14:	-40.48
MTM14:	-0.51
ROC14:	-0.01
Week High:	42.88
Week Low:	41.71
Month High:	42.88
Month Low:	41.40
Volatility:	2.03