IGEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	44.72	44.89	44.72	44.81	44.81	0.29%	80,389
Feb 20, 2025	44.65	44.71	44.63	44.68	44.68	0.13%	279,656
Feb 19, 2025	44.56	44.64	44.53	44.62	44.62	0.09%	96,722
Feb 18, 2025	44.75	44.75	44.55	44.58	44.58	-0.31%	106,178
Feb 14, 2025	44.76	44.82	44.72	44.72	44.72	0.31%	115,878
Feb 13, 2025	44.49	44.63	44.48	44.58	44.58	0.61%	114,890
Feb 12, 2025	44.27	44.34	44.20	44.31	44.31	-0.45%	97,320
Feb 11, 2025	44.49	44.53	44.44	44.51	44.51	-0.17%	103,769
Feb 10, 2025	44.60	44.67	44.55	44.59	44.59	0.03%	122,298
Feb 7, 2025	44.59	44.61	44.51	44.57	44.57	-0.31%	131,336
Feb 6, 2025	44.74	44.76	44.66	44.71	44.71	-0.10%	180,815
Feb 5, 2025	44.70	44.82	44.68	44.75	44.75	0.52%	141,284
Feb 4, 2025	44.34	44.55	44.34	44.52	44.52	0.20%	235,597
Feb 3, 2025	44.46	44.54	44.38	44.43	44.43	-0.36%	182,261
Jan 31, 2025	44.71	44.75	44.52	44.59	44.41	-0.20%	139,143
Jan 30, 2025	44.68	44.73	44.65	44.68	44.50	0.16%	254,512
Jan 29, 2025	44.67	44.68	44.47	44.61	44.43	-0.07%	114,689
Jan 28, 2025	44.58	44.64	44.55	44.64	44.46	-0.09%	323,131
Jan 27, 2025	44.62	44.68	44.56	44.68	44.50	0.52%	440,547
Jan 24, 2025	44.35	44.47	44.32	44.45	44.27	0.23%	85,405
Jan 23, 2025	44.29	44.37	44.25	44.35	44.17	-0.11%	115,836
Jan 22, 2025	44.50	44.53	44.39	44.40	44.22	-0.19%	142,458
Jan 21, 2025	44.47	44.51	44.42	44.49	44.30	0.39%	395,351
Jan 17, 2025	44.38	44.38	44.30	44.31	44.13	0.07%	143,582
Jan 16, 2025	44.15	44.35	44.12	44.28	44.10	0.16%	350,310
Jan 15, 2025	44.19	44.25	44.12	44.21	44.03	0.97%	148,962
Jan 14, 2025	43.78	43.82	43.71	43.79	43.61	0.06%	82,571
Jan 13, 2025	43.83	43.85	43.74	43.76	43.58	-0.25%	831,784
Jan 10, 2025	43.91	43.99	43.82	43.87	43.69	-0.57%	176,518
Jan 8, 2025	44.01	44.13	44.01	44.12	43.94	0.14%	129,229
Jan 7, 2025	44.19	44.22	44.01	44.06	43.88	-0.35%	109,946
Jan 6, 2025	44.29	44.30	44.19	44.22	44.03	-0.17%	82,678
Jan 3, 2025	44.44	44.44	44.28	44.29	44.11	-0.18%	165,984
Jan 2, 2025	44.45	44.52	44.31	44.37	44.19	0.02%	145,293
Dec 31, 2024	44.49	44.51	44.31	44.36	44.18	-0.16%	149,253
Dec 30, 2024	44.43	44.46	44.38	44.43	44.25	0.36%	101,546
Dec 27, 2024	44.35	44.40	44.26	44.27	44.09	-0.29%	100,358
Dec 26, 2024	44.24	44.42	44.23	44.40	44.22	0.06%	94,084
Dec 24, 2024	44.20	44.38	44.20	44.38	44.19	0.24%	117,268
Dec 23, 2024	44.39	44.41	44.23	44.27	44.09	-0.25%	149,551
Dec 20, 2024	44.41	44.52	44.31	44.38	44.20	0.38%	191,562
Dec 19, 2024	44.32	44.35	44.15	44.21	44.03	-0.38%	167,973
Dec 18, 2024	44.81	44.87	44.38	44.38	44.20	-1.42%	148,612
Dec 17, 2024	45.03	45.07	44.99	45.02	44.63	-0.04%	103,332
Dec 16, 2024	45.09	45.09	44.99	45.04	44.65	0.13%	105,211
Dec 13, 2024	45.14	45.14	44.97	44.98	44.59	-0.42%	65,617
Dec 12, 2024	45.28	45.29	45.15	45.17	44.78	-0.40%	93,695
Dec 11, 2024	45.50	45.54	45.33	45.35	44.96	-0.13%	157,757
Dec 10, 2024	45.40	45.46	45.37	45.41	45.02	-0.13%	118,220
Dec 9, 2024	45.51	45.51	45.44	45.47	45.08	-0.20%	142,416
Dec 6, 2024	45.59	45.60	45.46	45.56	45.17	0.29%	171,999
Dec 5, 2024	45.40	45.47	45.36	45.43	45.04	-0.02%	92,270
Dec 4, 2024	45.25	45.47	45.23	45.44	45.05	0.33%	170,580
Dec 3, 2024	45.47	45.50	45.28	45.29	44.90	-0.24%	242,197
Dec 2, 2024	45.01	45.46	45.01	45.40	45.01	-0.42%	197,675
Nov 29, 2024	45.55	45.60	45.53	45.59	44.98	0.45%	87,505
Nov 27, 2024	45.36	45.40	45.27	45.39	44.77	0.34%	230,531
Nov 26, 2024	45.23	45.25	45.13	45.23	44.62	-0.20%	480,064
Nov 25, 2024	45.27	45.32	45.20	45.32	44.71	0.96%	591,383
Nov 22, 2024	44.91	44.95	44.85	44.89	44.29	0.09%	132,034
Nov 21, 2024	44.93	45.02	44.83	44.85	44.25	-0.13%	116,882
Nov 20, 2024	44.87	44.94	44.85	44.91	44.31	-0.13%	163,541
Nov 19, 2024	44.98	45.03	44.95	44.97	44.36	0.18%	426,084
Nov 18, 2024	44.80	44.93	44.77	44.89	44.29	0.17%	306,284
Nov 15, 2024	44.68	44.91	44.62	44.82	44.21	0.06%	814,102
Nov 14, 2024	44.91	44.96	44.74	44.79	44.19	-0.07%	488,146
Nov 13, 2024	45.10	45.10	44.80	44.82	44.22	-0.18%	618,906
Nov 12, 2024	45.08	45.13	44.87	44.90	44.30	-0.69%	729,043
Nov 11, 2024	45.21	45.23	45.15	45.21	44.60	-0.19%	818,550
Nov 8, 2024	45.26	45.37	45.17	45.30	44.68	0.14%	12,183,659
Nov 7, 2024	45.00	45.27	44.98	45.23	44.62	0.96%	202,855
Nov 6, 2024	44.77	44.95	44.71	44.80	44.20	-0.73%	379,423
Nov 5, 2024	44.99	45.15	44.90	45.13	44.52	0.27%	196,656
Nov 4, 2024	45.05	45.11	44.92	45.01	44.40	0.51%	178,715
Nov 1, 2024	45.05	45.10	44.75	44.78	44.18	-0.80%	164,181
Oct 31, 2024	45.15	45.22	45.04	45.14	44.35	-0.15%	156,863
Oct 30, 2024	45.35	45.43	45.19	45.21	44.42	-0.18%	171,989
Oct 29, 2024	45.08	45.30	45.07	45.29	44.49	0.11%	281,207
Oct 28, 2024	45.32	45.33	45.16	45.24	44.45	-0.09%	204,582
Oct 25, 2024	45.47	45.48	45.27	45.28	44.48	-0.25%	264,970
Oct 24, 2024	45.30	45.43	45.27	45.40	44.60	0.28%	155,671
Oct 23, 2024	45.29	45.32	45.20	45.27	44.48	-0.31%	305,205
Oct 22, 2024	45.43	45.46	45.31	45.41	44.61	-	119,558
Oct 21, 2024	45.59	45.59	45.39	45.41	44.61	-0.74%	175,363
Oct 18, 2024	45.82	45.85	45.75	45.75	44.95	-0.09%	111,335
Oct 17, 2024	45.85	45.87	45.77	45.79	44.99	-0.51%	275,691
Oct 16, 2024	45.99	46.03	45.94	46.03	45.22	0.27%	444,615
Oct 15, 2024	45.85	45.94	45.82	45.90	45.09	0.35%	105,051
Oct 14, 2024	45.61	45.75	45.56	45.74	44.94	0.02%	109,957
Oct 11, 2024	45.68	45.79	45.65	45.73	44.93	-0.04%	92,279
Oct 10, 2024	45.67	45.77	45.59	45.75	44.95	-0.02%	150,065
Oct 9, 2024	45.72	45.77	45.68	45.76	44.96	-0.20%	193,968
Oct 8, 2024	45.68	45.85	45.65	45.85	45.04	0.22%	153,441
Oct 7, 2024	45.81	45.85	45.74	45.75	44.95	-0.41%	160,480
Oct 4, 2024	45.94	45.99	45.90	45.94	45.13	-0.54%	142,578
Oct 3, 2024	46.28	46.31	46.19	46.19	45.38	-0.41%	164,990
Oct 2, 2024	46.26	46.40	46.23	46.38	45.57	-0.17%	150,052
Oct 1, 2024	46.45	46.51	46.40	46.46	45.64	-0.02%	171,104
Sep 30, 2024	46.50	46.55	46.42	46.47	45.47	-0.15%	157,876
Sep 27, 2024	46.48	46.57	46.47	46.54	45.54	0.34%	80,711