Skip to main content

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

20.62 +0.05 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 15, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 15, 2025 20.61 20.63 20.60 20.62 8,888 +0.05(+0.24%)
Sep 12, 2025 20.54 20.57 20.50 20.57 14,638 -0.03(-0.16%)
Sep 11, 2025 20.61 20.62 20.59 20.61 4,230 +0.04(+0.19%)
Sep 10, 2025 20.56 20.62 20.55 20.57 9,647 +0.05(+0.24%)
Sep 09, 2025 20.53 20.55 20.52 20.52 3,034 -0.06(-0.32%)
Sep 08, 2025 20.55 20.58 20.53 20.58 19,393 +0.10(+0.49%)
Sep 05, 2025 20.47 20.54 20.43 20.48 23,888 +0.10(+0.49%)
Sep 04, 2025 20.32 20.38 20.31 20.38 11,484 +0.07(+0.34%)
Sep 03, 2025 20.23 20.31 20.21 20.31 308,249 +0.08(+0.40%)
Sep 02, 2025 20.22 20.23 20.20 20.23 17,832 -0.06(-0.30%)
Aug 29, 2025 20.26 20.40 20.26 20.29 188,268 -0.02(-0.10%)
Aug 28, 2025 20.26 20.31 20.25 20.31 5,534 +0.05(+0.27%)
Aug 27, 2025 20.21 20.29 20.20 20.25 5,193 -0.04(-0.17%)
Aug 26, 2025 20.18 20.32 20.16 20.29 15,041 +0.08(+0.39%)
Aug 25, 2025 20.19 20.25 20.17 20.21 23,565 -0.00(-0.02%)
Aug 22, 2025 20.16 20.22 20.16 20.21 2,717 +0.11(+0.55%)
Aug 21, 2025 20.12 20.17 20.07 20.11 32,956 -0.03(-0.16%)
Aug 20, 2025 20.12 20.18 20.12 20.14 22,429 +0.01(+0.07%)
Aug 19, 2025 20.16 20.16 20.09 20.12 1,788 +0.04(+0.22%)
Aug 18, 2025 20.08 20.10 20.04 20.08 31,190 +0.00(+0.00%)
Aug 15, 2025 20.12 20.16 20.07 20.08 9,539 -0.04(-0.22%)
Aug 14, 2025 20.17 20.21 20.12 20.12 1,433 -0.06(-0.32%)
Aug 13, 2025 20.19 20.26 20.18 20.19 5,726 +0.08(+0.40%)
Aug 12, 2025 20.10 20.12 20.09 20.11 7,947 -0.02(-0.10%)
Aug 11, 2025 20.14 20.19 20.11 20.13 15,610 +0.02(+0.10%)
Aug 08, 2025 20.10 20.13 20.10 20.11 3,025 -0.04(-0.20%)
Aug 07, 2025 20.18 20.18 20.15 20.15 2,817 -0.01(-0.07%)
Aug 06, 2025 20.15 20.17 20.10 20.16 15,063 -0.02(-0.08%)
Aug 05, 2025 20.16 20.18 20.16 20.18 5,026 +0.02(+0.10%)
Aug 04, 2025 20.14 20.17 20.14 20.16 10,297 +0.02(+0.09%)
Aug 01, 2025 20.12 20.15 20.10 20.14 7,250 +0.19(+0.95%)
Jul 31, 2025 19.98 20.00 19.95 19.95 6,473 +0.00(+0.00%)
Jul 30, 2025 19.96 20.01 19.89 19.95 17,787 -0.06(-0.30%)
Jul 29, 2025 19.95 20.04 19.95 20.01 11,041 +0.11(+0.55%)
Jul 28, 2025 19.91 19.95 19.86 19.90 12,487 +0.03(+0.15%)
Jul 25, 2025 19.91 19.95 19.87 19.87 18,094 -0.01(-0.05%)
Jul 24, 2025 19.88 19.90 19.88 19.88 3,229 -0.02(-0.13%)
Jul 23, 2025 19.92 19.93 19.90 19.90 1,747 -0.07(-0.36%)
Jul 22, 2025 19.92 19.99 19.92 19.98 5,458 +0.06(+0.31%)
Jul 21, 2025 19.93 19.95 19.91 19.91 12,295 +0.09(+0.45%)
Jul 18, 2025 19.86 19.88 19.80 19.83 77,925 -0.02(-0.10%)
Jul 17, 2025 19.86 19.86 19.83 19.85 4,778 +0.02(+0.13%)
Jul 16, 2025 19.76 19.83 19.72 19.82 101,647 +0.10(+0.53%)
Jul 15, 2025 19.82 19.82 19.71 19.72 3,720 -0.07(-0.35%)
Jul 14, 2025 19.82 19.83 19.77 19.79 10,242 +0.02(+0.10%)
Jul 11, 2025 19.82 19.86 19.62 19.77 38,484 -0.12(-0.60%)
Jul 10, 2025 19.89 19.92 19.86 19.89 4,861 -0.01(-0.03%)
Jul 09, 2025 19.80 19.89 19.80 19.89 9,521 +0.10(+0.53%)
Jul 08, 2025 19.77 19.80 19.77 19.79 9,969 -0.02(-0.10%)
Jul 07, 2025 19.84 19.86 19.79 19.81 18,701 -0.08(-0.38%)
Jul 03, 2025 19.87 19.91 19.86 19.88 7,368 -0.03(-0.17%)
Jul 02, 2025 19.90 19.94 19.90 19.91 15,665 -0.07(-0.33%)
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.