IGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	46.95	47.27	46.89	47.27	47.27	0.77%	47,920
Nov 19, 2024	46.69	46.91	46.69	46.91	46.91	0.02%	36,007
Nov 18, 2024	46.52	46.95	46.52	46.90	46.90	1.58%	43,364
Nov 15, 2024	46.32	46.58	46.07	46.17	46.17	-0.43%	30,938
Nov 14, 2024	46.33	46.40	46.10	46.37	46.37	0.48%	3,000,936
Nov 13, 2024	46.30	46.31	45.80	46.15	46.15	0.13%	34,595
Nov 12, 2024	46.52	46.62	45.98	46.09	46.09	-0.88%	43,616
Nov 11, 2024	46.35	46.61	46.32	46.50	46.50	0.02%	39,950
Nov 8, 2024	46.40	46.53	46.19	46.49	46.49	-0.06%	10,246
Nov 7, 2024	46.43	46.59	46.24	46.52	46.52	0.24%	20,221
Nov 6, 2024	45.72	46.62	45.72	46.41	46.41	2.88%	37,230
Nov 5, 2024	44.92	45.17	44.85	45.11	45.11	0.85%	28,028
Nov 4, 2024	44.46	44.89	44.46	44.73	44.73	1.20%	13,664
Nov 1, 2024	44.89	45.00	44.16	44.20	44.20	-0.58%	26,009
Oct 31, 2024	44.73	44.77	44.42	44.46	44.46	-0.13%	54,709
Oct 30, 2024	44.46	44.72	44.46	44.52	44.52	0.37%	19,923
Oct 29, 2024	44.75	44.77	44.26	44.36	44.36	-0.99%	34,042
Oct 28, 2024	44.36	44.83	44.24	44.80	44.80	-0.44%	68,349
Oct 25, 2024	45.19	45.29	44.93	45.00	45.00	-0.07%	43,239
Oct 24, 2024	45.31	45.31	44.79	45.03	45.03	-0.51%	125,170
Oct 23, 2024	45.33	45.49	44.99	45.26	45.26	-0.59%	161,120
Oct 22, 2024	45.57	45.67	45.36	45.53	45.53	0.20%	256,345
Oct 21, 2024	45.80	45.93	45.37	45.44	45.44	-0.35%	295,526
Oct 18, 2024	45.43	45.62	45.28	45.60	45.60	0.18%	9,967
Oct 17, 2024	45.35	45.56	45.33	45.52	45.52	0.57%	81,797
Oct 16, 2024	45.11	45.41	45.11	45.26	45.26	0.62%	21,951
Oct 15, 2024	45.16	45.32	44.89	44.98	44.98	-2.13%	36,009
Oct 14, 2024	45.74	45.99	45.74	45.96	45.96	-0.20%	18,660
Oct 11, 2024	45.75	46.16	45.75	46.05	46.05	0.79%	15,511
Oct 10, 2024	45.45	45.79	45.45	45.69	45.69	0.84%	20,978
Oct 9, 2024	44.89	45.35	44.77	45.31	45.31	0.49%	21,193
Oct 8, 2024	45.47	45.47	44.85	45.09	45.09	-1.94%	47,118
Oct 7, 2024	46.02	46.17	45.89	45.98	45.98	0.11%	32,006
Oct 4, 2024	45.84	45.99	45.61	45.93	45.93	0.82%	37,555
Oct 3, 2024	45.02	45.60	44.89	45.56	45.56	1.03%	50,852
Oct 2, 2024	45.19	45.40	44.74	45.09	45.09	0.47%	79,683
Oct 1, 2024	43.96	44.88	43.96	44.88	44.88	1.84%	26,686
Sep 30, 2024	43.94	44.16	43.68	44.07	44.07	0.14%	51,657
Sep 27, 2024	43.74	44.09	43.70	44.01	44.01	1.06%	191,361
Sep 26, 2024	43.64	43.96	43.48	43.55	43.55	-1.06%	67,018
Sep 25, 2024	44.61	44.61	43.95	44.02	44.02	-2.10%	55,897
Sep 24, 2024	45.21	45.31	44.91	44.96	44.63	0.40%	54,414
Sep 23, 2024	44.46	45.03	44.38	44.78	44.46	0.90%	53,040
Sep 20, 2024	44.30	44.45	43.99	44.38	44.06	-0.09%	46,573
Sep 19, 2024	44.50	44.69	44.19	44.42	44.10	1.49%	57,978
Sep 18, 2024	43.77	44.38	43.69	43.77	43.45	-0.09%	92,039
Sep 17, 2024	43.38	43.86	43.37	43.81	43.49	0.94%	50,567
Sep 16, 2024	43.22	43.53	43.06	43.40	43.09	1.02%	104,614
Sep 13, 2024	42.85	43.18	42.85	42.96	42.65	0.80%	42,421
Sep 12, 2024	42.30	42.69	42.17	42.62	42.31	1.31%	38,051
Sep 11, 2024	42.20	42.20	41.44	42.07	41.77	-0.36%	31,921
Sep 10, 2024	42.77	42.77	41.92	42.22	41.91	-1.09%	23,208
Sep 9, 2024	42.65	42.99	42.65	42.69	42.38	0.48%	52,920
Sep 6, 2024	43.18	43.37	42.36	42.48	42.17	-1.46%	55,810
Sep 5, 2024	43.68	43.68	43.05	43.11	42.80	-0.46%	51,956
Sep 4, 2024	43.78	44.04	43.28	43.31	43.00	-1.06%	164,213
Sep 3, 2024	44.37	44.37	43.61	43.78	43.46	-2.79%	74,707
Aug 30, 2024	44.61	45.05	44.50	45.03	44.70	0.29%	40,385
Aug 29, 2024	44.59	45.04	44.46	44.90	44.58	1.13%	31,331
Aug 28, 2024	44.54	44.61	44.25	44.40	44.08	-0.89%	49,374
Aug 27, 2024	45.03	45.13	44.71	44.80	44.48	-0.86%	46,331
Aug 26, 2024	45.31	45.51	45.03	45.19	44.86	0.69%	26,814
Aug 23, 2024	44.33	44.91	44.33	44.88	44.56	1.81%	108,757
Aug 22, 2024	44.15	44.23	43.99	44.08	43.76	-0.14%	43,342
Aug 21, 2024	44.15	44.36	44.06	44.14	43.82	0.27%	40,624
Aug 20, 2024	44.76	44.85	44.01	44.02	43.70	-1.72%	38,262
Aug 19, 2024	44.47	45.00	44.47	44.79	44.47	0.76%	32,999
Aug 16, 2024	44.12	44.47	44.12	44.45	44.13	0.05%	118,762
Aug 15, 2024	44.08	44.49	44.08	44.43	44.11	1.44%	28,308
Aug 14, 2024	43.79	43.92	43.55	43.80	43.48	0.34%	26,044
Aug 13, 2024	43.62	43.72	43.40	43.65	43.33	-0.34%	78,921
Aug 12, 2024	43.68	43.84	43.62	43.80	43.48	0.97%	24,451
Aug 9, 2024	43.45	43.49	43.05	43.38	43.07	0.16%	14,920
Aug 8, 2024	42.62	43.40	42.62	43.31	43.00	2.12%	32,383
Aug 7, 2024	43.10	43.29	42.40	42.41	42.10	-0.21%	47,169
Aug 6, 2024	42.20	42.95	42.11	42.50	42.19	0.85%	59,531
Aug 5, 2024	41.79	42.42	41.47	42.14	41.84	-2.45%	89,663
Aug 2, 2024	44.04	44.09	42.89	43.20	42.89	-2.88%	127,128
Aug 1, 2024	45.55	45.75	44.18	44.48	44.16	-2.43%	63,996
Jul 31, 2024	45.60	45.84	45.52	45.59	45.26	1.13%	45,746
Jul 30, 2024	44.59	45.20	44.59	45.08	44.75	1.03%	36,073
Jul 29, 2024	44.93	44.93	44.30	44.62	44.30	-0.53%	173,778
Jul 26, 2024	44.62	45.00	44.50	44.86	44.54	0.83%	50,912
Jul 25, 2024	44.05	44.76	43.93	44.49	44.17	0.61%	113,048
Jul 24, 2024	44.58	44.79	44.21	44.22	43.90	-0.52%	44,923
Jul 23, 2024	44.77	44.77	44.37	44.45	44.13	-1.09%	51,682
Jul 22, 2024	44.88	45.08	44.59	44.94	44.61	-0.09%	38,637
Jul 19, 2024	45.09	45.49	44.91	44.98	44.65	-0.82%	148,079
Jul 18, 2024	45.47	45.75	45.24	45.35	45.02	-0.29%	40,569
Jul 17, 2024	45.45	45.95	45.39	45.48	45.15	0.04%	47,392
Jul 16, 2024	44.94	45.48	44.86	45.46	45.13	0.66%	46,233
Jul 15, 2024	44.83	45.49	44.76	45.16	44.83	1.03%	41,180
Jul 12, 2024	44.71	44.81	44.57	44.70	44.38	0.36%	62,642
Jul 11, 2024	44.04	44.57	43.96	44.54	44.22	1.27%	148,634
Jul 10, 2024	43.56	43.98	43.46	43.98	43.66	1.24%	45,543
Jul 9, 2024	43.52	43.80	43.34	43.44	43.13	-0.80%	128,285
Jul 8, 2024	43.71	44.05	43.60	43.79	43.47	-0.34%	43,680
Jul 5, 2024	44.42	44.46	43.83	43.94	43.62	-1.10%	62,084
Jul 3, 2024	44.12	44.64	44.12	44.43	44.11	0.95%	35,172
Jul 2, 2024	44.19	44.27	43.73	44.01	43.69	0.20%	169,385