Skip to main content

First Trust Exchange-Traded Fund IV First Trust Intermediate Government (NY:MGOV)

19.93 -0.12 (-0.60%)
Official Closing Price Updated: 8:00 PM EDT, Jul 11, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2025 19.98 20.02 19.78 19.93 38,168 -0.12(-0.60%)
Jul 10, 2025 20.05 20.09 20.02 20.05 4,822 -0.01(-0.03%)
Jul 09, 2025 19.96 20.06 19.96 20.06 9,443 +0.11(+0.53%)
Jul 08, 2025 19.93 19.97 19.93 19.95 9,888 -0.02(-0.10%)
Jul 07, 2025 20.00 20.02 19.95 19.97 18,548 -0.08(-0.38%)
Jul 03, 2025 20.03 20.07 20.02 20.05 7,308 -0.03(-0.17%)
Jul 02, 2025 20.06 20.11 20.06 20.08 15,537 -0.07(-0.33%)
Jul 01, 2025 20.13 20.19 20.10 20.15 37,173 -0.00(-0.02%)
Jun 30, 2025 20.11 20.20 20.10 20.15 9,373 +0.08(+0.40%)
Jun 27, 2025 20.07 20.14 20.04 20.07 7,042 -0.05(-0.25%)
Jun 26, 2025 20.07 20.12 20.07 20.12 4,338 +0.06(+0.32%)
Jun 25, 2025 19.98 20.06 19.98 20.06 23,648 +0.02(+0.10%)
Jun 24, 2025 20.00 20.04 19.99 20.04 5,096 +0.08(+0.38%)
Jun 23, 2025 19.99 20.01 19.96 19.96 1,685 -0.01(-0.03%)
Jun 20, 2025 19.86 20.06 19.86 19.97 3,814 +0.07(+0.35%)
Jun 18, 2025 19.93 20.01 19.90 19.90 7,001 +0.01(+0.05%)
Jun 17, 2025 19.83 19.90 19.83 19.89 4,437 +0.07(+0.35%)
Jun 16, 2025 19.84 19.88 19.80 19.82 9,702 -0.04(-0.23%)
Jun 13, 2025 19.90 19.91 19.84 19.86 9,859 -0.08(-0.40%)
Jun 12, 2025 19.94 19.95 19.92 19.94 3,239 +0.10(+0.49%)
Jun 11, 2025 19.79 19.85 19.79 19.85 16,264 +0.10(+0.49%)
Jun 10, 2025 19.78 19.79 19.72 19.75 7,789 +0.03(+0.13%)
Jun 09, 2025 19.67 19.75 19.67 19.72 17,708 +0.06(+0.33%)
Jun 06, 2025 19.70 19.77 19.65 19.66 16,517 -0.15(-0.75%)
Jun 05, 2025 19.86 19.88 19.80 19.81 1,630 -0.04(-0.20%)
Jun 04, 2025 19.85 19.86 19.84 19.85 4,295 +0.15(+0.75%)
Jun 03, 2025 19.76 19.79 19.68 19.70 9,665 -0.02(-0.08%)
Jun 02, 2025 19.76 19.80 19.70 19.72 17,058 -0.07(-0.35%)
May 30, 2025 19.78 19.79 19.70 19.79 9,203 +0.05(+0.24%)
May 29, 2025 19.68 19.77 19.68 19.74 6,570 +0.08(+0.42%)
May 28, 2025 19.69 19.69 19.57 19.66 27,396 -0.06(-0.29%)
May 27, 2025 19.65 19.74 19.65 19.71 8,618 +0.12(+0.60%)
May 23, 2025 19.56 19.60 19.56 19.60 779 +0.04(+0.18%)
May 22, 2025 19.47 19.57 19.47 19.56 1,307 +0.05(+0.28%)
May 21, 2025 19.66 19.67 19.50 19.50 2,632 -0.22(-1.10%)
May 20, 2025 19.70 19.76 19.69 19.72 259,242 -0.05(-0.28%)
May 19, 2025 19.67 19.77 19.67 19.77 8,929 -0.02(-0.11%)
May 16, 2025 19.85 19.85 19.78 19.80 24,260 +0.03(+0.16%)
May 15, 2025 19.71 19.78 19.70 19.77 64,090 +0.12(+0.61%)
May 14, 2025 19.73 19.73 19.64 19.65 177,869 -0.08(-0.43%)
May 13, 2025 19.79 19.80 19.73 19.73 37,093 -0.06(-0.29%)
May 12, 2025 19.78 19.83 19.77 19.79 34,678 -0.08(-0.39%)
May 09, 2025 19.90 19.96 19.85 19.86 120,280 +0.01(+0.03%)
May 08, 2025 19.96 19.96 19.84 19.86 103,929 -0.10(-0.50%)
May 07, 2025 19.96 20.03 19.95 19.96 10,319 +0.06(+0.28%)
May 06, 2025 19.86 19.90 19.82 19.90 6,253 +0.04(+0.20%)
May 05, 2025 19.88 19.88 19.83 19.86 9,748 -0.03(-0.17%)
May 02, 2025 20.00 20.00 19.81 19.90 16,404 -0.10(-0.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.