IGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	45.61	45.61	44.64	44.64	44.64	-2.43%	53,125
Feb 20, 2025	45.57	45.76	45.38	45.75	45.75	0.51%	18,533
Feb 19, 2025	45.53	45.81	45.42	45.52	45.52	0.04%	32,668
Feb 18, 2025	45.24	45.69	44.90	45.50	45.50	1.20%	89,242
Feb 14, 2025	45.34	45.54	44.95	44.96	44.96	-0.44%	54,350
Feb 13, 2025	44.68	45.21	44.68	45.16	45.16	1.12%	39,750
Feb 12, 2025	45.07	45.28	44.62	44.66	44.66	-1.65%	46,513
Feb 11, 2025	45.46	45.66	45.18	45.41	45.41	0.26%	84,448
Feb 10, 2025	44.99	45.33	44.88	45.29	45.29	1.78%	42,840
Feb 7, 2025	44.82	44.85	44.48	44.50	44.50	-0.22%	54,009
Feb 6, 2025	45.31	45.43	44.32	44.60	44.60	-1.04%	57,978
Feb 5, 2025	44.83	45.14	44.80	45.07	45.07	0.60%	37,463
Feb 4, 2025	43.91	44.86	43.91	44.80	44.80	1.86%	79,086
Feb 3, 2025	43.66	44.19	43.49	43.98	43.98	0.17%	91,463
Jan 31, 2025	44.95	44.95	43.86	43.91	43.91	-2.24%	56,872
Jan 30, 2025	44.80	45.08	44.64	44.91	44.91	0.74%	45,577
Jan 29, 2025	44.43	44.74	44.41	44.58	44.58	0.13%	29,307
Jan 28, 2025	44.96	44.96	44.31	44.52	44.52	-0.60%	32,201
Jan 27, 2025	45.11	45.15	44.60	44.79	44.79	-1.52%	230,853
Jan 24, 2025	45.79	45.79	45.43	45.48	45.48	-0.50%	44,201
Jan 23, 2025	45.71	45.85	45.48	45.71	45.71	0.20%	50,051
Jan 22, 2025	46.20	46.20	45.61	45.62	45.62	-1.40%	45,079
Jan 21, 2025	46.30	46.49	46.09	46.27	46.27	0.24%	81,692
Jan 17, 2025	45.83	46.28	45.83	46.16	46.16	0.81%	56,214
Jan 16, 2025	45.65	45.80	45.50	45.79	45.79	0.35%	166,597
Jan 15, 2025	45.47	45.73	45.37	45.63	45.63	1.33%	31,033
Jan 14, 2025	44.52	45.05	44.52	45.03	45.03	1.21%	56,348
Jan 13, 2025	44.01	44.74	44.01	44.49	44.49	1.16%	82,656
Jan 10, 2025	44.57	44.77	43.87	43.98	43.98	-0.07%	88,538
Jan 8, 2025	43.63	44.01	43.59	44.01	44.01	0.48%	69,559
Jan 7, 2025	43.74	44.04	43.61	43.80	43.80	0.69%	76,562
Jan 6, 2025	43.80	44.08	43.41	43.50	43.50	-0.11%	50,064
Jan 3, 2025	43.55	43.64	43.33	43.55	43.55	0.60%	27,848
Jan 2, 2025	43.07	43.52	43.02	43.29	43.29	1.31%	104,084
Dec 31, 2024	42.48	42.83	42.42	42.73	42.73	0.99%	35,603
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