IGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	45.50	45.63	45.04	45.50	45.50	1.16%	257,556
Jun 12, 2025	44.42	44.98	44.42	44.98	44.98	0.81%	55,886
Jun 11, 2025	44.14	44.67	44.14	44.62	44.62	1.00%	91,174
Jun 10, 2025	44.09	44.35	44.09	44.18	44.18	0.84%	47,989
Jun 9, 2025	43.79	44.19	43.69	43.81	43.81	0.27%	93,493
Jun 6, 2025	43.61	43.86	43.61	43.69	43.69	0.83%	31,149
Jun 5, 2025	43.57	43.61	43.28	43.33	43.33	0.07%	50,755
Jun 4, 2025	43.86	44.00	43.27	43.30	43.30	-1.10%	103,647
Jun 3, 2025	43.30	43.93	43.11	43.78	43.78	0.92%	78,901
Jun 2, 2025	43.31	43.38	42.95	43.38	43.38	1.62%	120,214
May 30, 2025	42.64	42.75	42.32	42.69	42.69	-0.48%	46,970
May 29, 2025	42.89	42.90	42.62	42.90	42.90	0.41%	42,299
May 28, 2025	43.35	43.36	42.64	42.72	42.72	-1.04%	47,326
May 27, 2025	43.11	43.25	42.95	43.17	43.17	0.78%	68,565
May 23, 2025	42.27	42.94	42.27	42.84	42.84	0.74%	32,703
May 22, 2025	42.45	42.73	42.16	42.52	42.52	-0.35%	45,815
May 21, 2025	43.01	43.11	42.67	42.67	42.67	-1.27%	44,225
May 20, 2025	43.21	43.39	43.15	43.22	43.22	-0.18%	70,826
May 19, 2025	43.23	43.32	43.12	43.30	43.30	-0.53%	64,342
May 16, 2025	43.47	43.54	43.12	43.53	43.53	-0.05%	54,641
May 15, 2025	43.00	43.56	43.00	43.55	43.55	0.37%	57,274
May 14, 2025	43.40	43.45	43.24	43.39	43.39	-0.60%	43,553
May 13, 2025	43.33	43.87	43.33	43.65	43.65	1.07%	59,060
May 12, 2025	43.87	43.87	42.96	43.19	43.19	1.15%	51,524
May 9, 2025	42.63	42.76	42.33	42.70	42.70	1.07%	48,183
May 8, 2025	42.25	42.73	42.17	42.25	42.25	0.76%	48,770
May 7, 2025	42.07	42.10	41.69	41.93	41.93	-0.12%	67,073
May 6, 2025	42.00	42.16	41.72	41.98	41.98	0.31%	100,494
May 5, 2025	41.93	42.03	41.60	41.85	41.85	-1.04%	167,122
May 2, 2025	42.23	42.30	41.72	42.29	42.29	1.39%	174,513
May 1, 2025	41.49	42.11	41.49	41.71	41.71	0.02%	143,272
Apr 30, 2025	41.83	41.84	41.26	41.70	41.70	-1.65%	148,943
Apr 29, 2025	42.35	42.61	42.24	42.40	42.40	-0.38%	46,709
Apr 28, 2025	42.46	42.65	42.21	42.56	42.56	0.69%	61,550
Apr 25, 2025	42.19	42.28	41.93	42.27	42.27	-0.33%	35,928
Apr 24, 2025	41.87	42.47	41.87	42.41	42.41	1.97%	25,374
Apr 23, 2025	42.07	42.19	41.47	41.59	41.59	-0.29%	76,577
Apr 22, 2025	41.34	41.99	41.34	41.71	41.71	1.93%	51,858
Apr 21, 2025	41.56	41.56	40.54	40.92	40.92	-1.99%	101,100
Apr 17, 2025	41.65	42.17	41.65	41.75	41.75	1.41%	58,146
Apr 16, 2025	41.09	41.68	40.97	41.17	41.17	0.83%	75,339
Apr 15, 2025	41.02	41.35	40.80	40.83	40.83	-0.10%	73,195
Apr 14, 2025	41.25	41.25	40.44	40.87	40.87	0.64%	108,527
Apr 11, 2025	39.62	40.87	39.32	40.61	40.61	3.23%	116,340
Apr 10, 2025	40.50	40.50	38.79	39.34	39.34	-4.44%	110,785
Apr 9, 2025	37.90	41.55	37.56	41.17	41.17	7.75%	135,216
Apr 8, 2025	40.41	40.41	37.68	38.21	38.21	-2.35%	176,716
Apr 7, 2025	38.20	40.62	37.56	39.13	39.13	-0.91%	392,498
Apr 4, 2025	41.62	41.62	39.34	39.49	39.49	-8.35%	144,725
Apr 3, 2025	43.97	44.37	43.09	43.09	43.09	-6.35%	76,466