New Zealand markets closed

First Trust Intermediate Government Opportunities ETF (MGOV)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.99-0.14 (-0.67%)
At close: 03:59PM EDT
Time period:
09 Jun 2023 - 09 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 202419.9619.9919.9519.9919.991,900
06 Jun 202420.1220.1420.1220.1320.133,400
05 Jun 202420.0620.1220.0620.1120.112,000
04 Jun 202420.0120.1219.9820.0820.0814,200
03 Jun 202419.8719.9519.8719.9519.9534,100
31 May 202419.8519.8519.8119.8419.8412,100
30 May 202419.7019.7719.7019.7619.761,400
29 May 202419.6919.7019.6619.6819.685,800
28 May 202419.8219.8319.7519.7519.751,500
24 May 202419.8719.8719.8619.8619.86500
23 May 202419.8119.8519.8119.8419.845,400
22 May 202419.9019.9319.8919.9319.934,700
21 May 202419.9219.9419.9219.9319.9310,800
21 May 20240.083 Dividend
20 May 202419.9419.9819.9419.9819.908,400
17 May 202420.0220.0319.9719.9919.903,300
16 May 202420.0820.0820.0520.0519.965,900
15 May 202420.0820.1220.0420.1220.0429,600
14 May 202419.9219.9419.9119.9219.842,100
13 May 202419.8919.9119.8519.8519.772,000
10 May 202419.8319.8519.8119.8319.7513,600
09 May 202419.8119.9019.8119.9019.813,500
08 May 202419.8619.8619.8219.8619.786,200
07 May 202419.8819.9219.8819.8819.802,200
06 May 202419.8119.8419.8119.8419.768,700
03 May 202419.8419.9619.8119.9619.881,900
02 May 202419.5919.6919.5919.6919.61600
01 May 202419.5919.6919.5819.6519.57123,600
30 Apr 202419.5819.5819.5419.5419.464,600
29 Apr 202419.5819.6219.5719.6219.543,900
26 Apr 202419.5319.5819.5319.5619.47700
25 Apr 202419.5519.5519.4719.5019.4122,200
24 Apr 202419.5419.5819.5319.5719.481,200
23 Apr 202419.5719.6619.5619.6019.526,900
23 Apr 20240.08 Dividend
22 Apr 202419.6519.6619.6519.6619.501,600
19 Apr 202419.6919.7419.6919.7419.581,100
18 Apr 202419.6419.6519.6219.6319.462,500
17 Apr 202419.6219.7219.6219.6919.534,200
16 Apr 202419.5419.5919.5419.5719.412,400
15 Apr 202419.6819.6819.5619.6419.484,300
12 Apr 202419.8119.8119.7819.7819.621,300
11 Apr 202419.7419.7419.7019.7119.541,000
10 Apr 202419.8119.8219.7419.7519.592,300
09 Apr 202419.9220.0019.9220.0019.845,800
08 Apr 202419.9219.9219.8819.9119.752,100
05 Apr 202419.9920.0219.9519.9619.8015,400
04 Apr 202420.0320.0619.9920.0619.899,200
03 Apr 202419.8919.9919.8619.9919.836,100
02 Apr 202419.9020.0419.9019.9919.8318,300
01 Apr 202420.0820.0819.9920.0219.866,400
28 Mar 202420.1920.2020.1820.1820.017,400
27 Mar 202420.1520.2020.1520.2020.031,000
26 Mar 202420.0820.1620.0820.1419.978,000
25 Mar 202420.1020.1220.0820.1019.943,400
22 Mar 202420.1620.1620.1220.1419.976,800
21 Mar 202420.0820.0820.0620.0819.916,300
21 Mar 20240.078 Dividend
20 Mar 202420.1120.1720.1020.1619.927,600
19 Mar 202420.0620.1120.0620.1119.877,300
18 Mar 202420.0720.0720.0320.0319.791,700
15 Mar 202420.0520.0820.0520.0619.811,100
14 Mar 202420.1620.1620.1020.1019.863,300
13 Mar 202420.2320.2420.2120.2419.996,200
12 Mar 202420.2420.2620.2320.2520.0034,900
11 Mar 202420.3420.3420.3020.3320.084,800
08 Mar 202420.3520.3520.3120.3320.096,100
07 Mar 202420.2720.3220.2720.3220.071,600
06 Mar 202420.2920.3220.2920.3120.072,300
05 Mar 202420.2320.2920.2320.2720.0318,800
04 Mar 202420.1520.1620.1420.1419.908,600
01 Mar 202420.1820.1920.1620.1919.952,200
29 Feb 202420.1120.1320.1020.1019.862,300
28 Feb 202420.0520.0920.0520.0919.855,600
27 Feb 202420.0320.0520.0020.0019.764,900
26 Feb 202420.0520.0620.0320.0619.822,100
23 Feb 202420.0220.1020.0120.1019.8611,800
22 Feb 202419.9919.9919.9719.9819.741,900
21 Feb 202420.0420.0519.9719.9719.7311,400
21 Feb 20240.078 Dividend
20 Feb 202420.1320.1520.1020.1019.796,700
16 Feb 202420.0820.1120.0720.1019.7915,900
15 Feb 202420.1620.1720.1120.1619.8418,100
14 Feb 202420.0320.1120.0220.1019.784,400
13 Feb 202420.0520.0620.0120.0219.706,200
12 Feb 202420.2220.2320.2020.2219.905,500
09 Feb 202420.1920.2320.1820.2319.918,900
08 Feb 202420.1920.2220.1920.2219.9010,400
07 Feb 202420.3220.3320.2620.2819.9614,400
06 Feb 202420.2620.2920.2520.2919.977,900
05 Feb 202420.2020.2320.1920.2119.898,500
02 Feb 202420.4020.4020.3620.3920.0657,900
01 Feb 202420.4820.5620.4820.5520.227,300
31 Jan 202420.4220.4320.4120.4320.111,800
30 Jan 202420.2720.3120.2720.3119.9915,600
29 Jan 202420.2420.2920.2320.2819.962,500
26 Jan 202420.2120.2120.1920.1919.8727,100
25 Jan 202420.1920.2120.1920.1919.8718,100
24 Jan 202420.3020.3020.1420.1619.849,700
23 Jan 202420.1720.1920.1720.1819.86500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...