IGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2024	42.31	42.52	42.00	42.31	42.31	-0.12%	60,812
Dec 27, 2024	42.38	42.72	42.19	42.36	42.36	-0.21%	192,339
Dec 26, 2024	42.44	42.54	42.25	42.45	42.45	-0.12%	62,316
Dec 24, 2024	42.32	42.51	42.07	42.50	42.50	0.66%	63,449
Dec 23, 2024	41.86	42.27	41.59	42.22	42.22	0.74%	85,211
Dec 20, 2024	41.52	42.10	41.50	41.91	41.91	0.94%	179,839
Dec 19, 2024	42.18	42.28	41.49	41.52	41.52	-0.69%	128,410
Dec 18, 2024	43.14	43.14	41.81	41.81	41.81	-3.17%	77,559
Dec 17, 2024	43.21	43.21	42.91	43.18	43.18	-1.37%	115,753
Dec 16, 2024	44.46	44.46	43.77	43.78	43.51	-1.71%	257,558
Dec 13, 2024	44.91	44.91	44.47	44.54	44.27	-0.78%	110,349
Dec 12, 2024	45.25	45.28	44.89	44.89	44.61	-1.12%	116,105
Dec 11, 2024	45.25	45.48	45.10	45.40	45.12	0.71%	69,119
Dec 10, 2024	45.50	45.56	45.08	45.08	44.80	-0.75%	48,784
Dec 9, 2024	45.81	46.04	45.38	45.42	45.14	-0.04%	109,560
Dec 6, 2024	46.25	46.25	45.39	45.44	45.16	-1.73%	53,624
Dec 5, 2024	46.33	46.44	46.06	46.24	45.96	0.17%	58,517
Dec 4, 2024	47.01	47.01	45.96	46.16	45.88	-1.70%	57,923
Dec 3, 2024	47.00	47.19	46.74	46.96	46.67	0.36%	37,028
Dec 2, 2024	47.21	47.21	46.45	46.79	46.50	-1.02%	35,820
Nov 29, 2024	47.13	47.32	47.13	47.27	46.98	0.49%	16,789
Nov 27, 2024	47.13	47.44	47.02	47.04	46.75	-0.04%	48,845
Nov 26, 2024	47.26	47.26	46.89	47.06	46.77	-0.23%	44,033
Nov 25, 2024	47.99	48.04	47.15	47.17	46.88	-1.75%	182,711
Nov 22, 2024	47.90	48.15	47.75	48.01	47.72	0.42%	38,764
Nov 21, 2024	47.54	47.92	47.53	47.81	47.52	1.14%	31,645
Nov 20, 2024	46.95	47.27	46.89	47.27	46.98	0.77%	47,920
Nov 19, 2024	46.69	46.91	46.69	46.91	46.62	0.02%	36,007
Nov 18, 2024	46.52	46.95	46.52	46.90	46.61	1.58%	43,364
Nov 15, 2024	46.32	46.58	46.07	46.17	45.89	-0.43%	30,938
Nov 14, 2024	46.33	46.40	46.10	46.37	46.09	0.48%	3,000,936
Nov 13, 2024	46.30	46.31	45.80	46.15	45.87	0.13%	34,595
Nov 12, 2024	46.52	46.62	45.98	46.09	45.81	-0.88%	43,616
Nov 11, 2024	46.35	46.61	46.32	46.50	46.22	0.02%	39,950
Nov 8, 2024	46.40	46.53	46.19	46.49	46.21	-0.06%	10,246
Nov 7, 2024	46.43	46.59	46.24	46.52	46.23	0.24%	20,221
Nov 6, 2024	45.72	46.62	45.72	46.41	46.13	2.88%	37,230
Nov 5, 2024	44.92	45.17	44.85	45.11	44.83	0.85%	28,028
Nov 4, 2024	44.46	44.89	44.46	44.73	44.46	1.20%	13,664
Nov 1, 2024	44.89	45.00	44.16	44.20	43.93	-0.58%	26,009
Oct 31, 2024	44.73	44.77	44.42	44.46	44.19	-0.13%	54,709
Oct 30, 2024	44.46	44.72	44.46	44.52	44.25	0.37%	19,923
Oct 29, 2024	44.75	44.77	44.26	44.36	44.08	-0.99%	34,042
Oct 28, 2024	44.36	44.83	44.24	44.80	44.53	-0.44%	68,349
Oct 25, 2024	45.19	45.29	44.93	45.00	44.72	-0.07%	43,239
Oct 24, 2024	45.31	45.31	44.79	45.03	44.75	-0.51%	125,170
Oct 23, 2024	45.33	45.49	44.99	45.26	44.98	-0.59%	161,120
Oct 22, 2024	45.57	45.67	45.36	45.53	45.25	0.20%	256,345
Oct 21, 2024	45.80	45.93	45.37	45.44	45.16	-0.35%	295,526
Oct 18, 2024	45.43	45.62	45.28	45.60	45.32	0.18%	9,967
Oct 17, 2024	45.35	45.56	45.33	45.52	45.24	0.57%	81,797
Oct 16, 2024	45.11	45.41	45.11	45.26	44.98	0.62%	21,951
Oct 15, 2024	45.16	45.32	44.89	44.98	44.70	-2.13%	36,009
Oct 14, 2024	45.74	45.99	45.74	45.96	45.68	-0.20%	18,660
Oct 11, 2024	45.75	46.16	45.75	46.05	45.77	0.79%	15,511
Oct 10, 2024	45.45	45.79	45.45	45.69	45.41	0.84%	20,978
Oct 9, 2024	44.89	45.35	44.77	45.31	45.03	0.49%	21,193
Oct 8, 2024	45.47	45.47	44.85	45.09	44.81	-1.94%	47,118
Oct 7, 2024	46.02	46.17	45.89	45.98	45.70	0.11%	32,006
Oct 4, 2024	45.84	45.99	45.61	45.93	45.65	0.82%	37,555
Oct 3, 2024	45.02	45.60	44.89	45.56	45.28	1.03%	50,852
Oct 2, 2024	45.19	45.40	44.74	45.09	44.81	0.47%	79,683
Oct 1, 2024	43.96	44.88	43.96	44.88	44.61	1.84%	26,686
Sep 30, 2024	43.94	44.16	43.68	44.07	43.80	0.14%	51,657
Sep 27, 2024	43.74	44.09	43.70	44.01	43.74	1.06%	191,361
Sep 26, 2024	43.64	43.96	43.48	43.55	43.28	-1.06%	67,018
Sep 25, 2024	44.61	44.61	43.95	44.02	43.75	-2.10%	55,897
Sep 24, 2024	45.21	45.31	44.91	44.96	44.36	0.40%	54,414
Sep 23, 2024	44.46	45.03	44.38	44.78	44.18	0.90%	53,040
Sep 20, 2024	44.30	44.45	43.99	44.38	43.79	-0.09%	46,573
Sep 19, 2024	44.50	44.69	44.19	44.42	43.83	1.49%	57,978
Sep 18, 2024	43.77	44.38	43.69	43.77	43.19	-0.09%	92,039
Sep 17, 2024	43.38	43.86	43.37	43.81	43.23	0.94%	50,567
Sep 16, 2024	43.22	43.53	43.06	43.40	42.82	1.02%	104,614
Sep 13, 2024	42.85	43.18	42.85	42.96	42.39	0.80%	42,421
Sep 12, 2024	42.30	42.69	42.17	42.62	42.05	1.31%	38,051
Sep 11, 2024	42.20	42.20	41.44	42.07	41.51	-0.36%	31,921
Sep 10, 2024	42.77	42.77	41.92	42.22	41.66	-1.09%	23,208
Sep 9, 2024	42.65	42.99	42.65	42.69	42.12	0.48%	52,920
Sep 6, 2024	43.18	43.37	42.36	42.48	41.91	-1.46%	55,810
Sep 5, 2024	43.68	43.68	43.05	43.11	42.54	-0.46%	51,956
Sep 4, 2024	43.78	44.04	43.28	43.31	42.73	-1.06%	164,213
Sep 3, 2024	44.37	44.37	43.61	43.78	43.19	-2.79%	74,707
Aug 30, 2024	44.61	45.05	44.50	45.03	44.43	0.29%	40,385
Aug 29, 2024	44.59	45.04	44.46	44.90	44.30	1.13%	31,331
Aug 28, 2024	44.54	44.61	44.25	44.40	43.81	-0.89%	49,374
Aug 27, 2024	45.03	45.13	44.71	44.80	44.20	-0.86%	46,331
Aug 26, 2024	45.31	45.51	45.03	45.19	44.59	0.69%	26,814
Aug 23, 2024	44.33	44.91	44.33	44.88	44.28	1.81%	108,757
Aug 22, 2024	44.15	44.23	43.99	44.08	43.49	-0.14%	43,342
Aug 21, 2024	44.15	44.36	44.06	44.14	43.55	0.27%	40,624
Aug 20, 2024	44.76	44.85	44.01	44.02	43.43	-1.72%	38,262
Aug 19, 2024	44.47	45.00	44.47	44.79	44.19	0.76%	32,999
Aug 16, 2024	44.12	44.47	44.12	44.45	43.86	0.05%	118,762
Aug 15, 2024	44.08	44.49	44.08	44.43	43.84	1.44%	28,308
Aug 14, 2024	43.79	43.92	43.55	43.80	43.22	0.34%	26,044
Aug 13, 2024	43.62	43.72	43.40	43.65	43.07	-0.34%	78,921
Aug 12, 2024	43.68	43.84	43.62	43.80	43.22	0.97%	24,451
Aug 9, 2024	43.45	43.49	43.05	43.38	42.80	0.16%	14,920
Aug 8, 2024	42.62	43.40	42.62	43.31	42.73	2.12%	32,383