IGEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	46.10	46.15	46.07	46.12	46.12	-0.04%	12,191
Feb 23, 2026	46.11	46.17	46.10	46.14	46.14	0.11%	24,232
Feb 20, 2026	46.08	46.10	46.04	46.09	46.09	0.02%	10,023
Feb 19, 2026	46.00	46.09	46.00	46.08	46.08	0.02%	8,165
Feb 18, 2026	46.04	46.09	46.04	46.07	46.07	-0.04%	9,589
Feb 17, 2026	46.06	46.10	46.03	46.09	46.09	0.08%	28,913
Feb 13, 2026	46.05	46.07	46.02	46.06	46.06	0.27%	200,642
Feb 12, 2026	45.86	45.95	45.86	45.93	45.93	0.33%	109,295
Feb 11, 2026	45.73	45.84	45.71	45.78	45.78	-0.05%	385,562
Feb 10, 2026	45.83	45.87	45.79	45.81	45.81	0.20%	190,264
Feb 9, 2026	45.64	45.74	45.64	45.72	45.72	0.01%	158,395
Feb 6, 2026	45.70	45.71	45.65	45.71	45.71	0.01%	153,852
Feb 5, 2026	45.57	45.71	45.57	45.71	45.71	0.38%	150,673
Feb 4, 2026	45.51	45.54	45.47	45.53	45.53	-0.02%	118,154
Feb 3, 2026	45.53	45.56	45.48	45.54	45.54	-0.02%	179,612
Feb 2, 2026	45.66	45.66	45.53	45.55	45.55	-0.46%	187,667
Jan 30, 2026	45.76	45.81	45.74	45.76	45.58	-0.07%	136,008
Jan 29, 2026	45.71	45.80	45.70	45.79	45.61	0.04%	123,465
Jan 28, 2026	45.80	45.80	45.71	45.77	45.59	-0.07%	197,199
Jan 27, 2026	45.81	45.86	45.79	45.80	45.62	-0.08%	102,606
Jan 26, 2026	45.84	45.88	45.82	45.84	45.65	0.09%	174,667
Jan 23, 2026	45.76	45.80	45.71	45.80	45.61	0.08%	180,723
Jan 22, 2026	45.72	45.80	45.68	45.76	45.58	0.07%	151,876
Jan 21, 2026	45.58	45.75	45.57	45.73	45.55	0.44%	336,927
Jan 20, 2026	45.50	45.59	45.50	45.53	45.35	-0.37%	191,572
Jan 16, 2026	45.79	45.81	45.70	45.70	45.52	-0.24%	228,349
Jan 15, 2026	45.91	45.91	45.80	45.81	45.63	-0.14%	592,409
Jan 14, 2026	45.82	45.89	45.80	45.88	45.69	0.19%	123,488
Jan 13, 2026	45.77	45.80	45.73	45.79	45.61	0.19%	128,905
Jan 12, 2026	45.70	45.76	45.66	45.71	45.52	-0.08%	156,576
Jan 9, 2026	45.68	45.77	45.67	45.74	45.56	0.22%	98,530
Jan 8, 2026	45.63	45.69	45.63	45.64	45.46	-0.20%	94,787
Jan 7, 2026	45.81	45.81	45.73	45.73	45.55	0.02%	164,324
Jan 6, 2026	45.68	45.73	45.63	45.72	45.54	0.02%	206,444
Jan 5, 2026	45.67	45.75	45.65	45.71	45.53	0.18%	181,281
Jan 2, 2026	45.70	45.70	45.59	45.63	45.45	-0.07%	320,605
Dec 31, 2025	45.73	45.76	45.64	45.66	45.48	-0.26%	121,291
Dec 30, 2025	45.74	45.81	45.72	45.78	45.60	-0.04%	178,653
Dec 29, 2025	45.77	45.81	45.73	45.80	45.62	0.07%	256,786
Dec 26, 2025	45.78	45.80	45.71	45.77	45.59	0.04%	117,526
Dec 24, 2025	45.66	45.75	45.64	45.75	45.57	0.32%	83,758
Dec 23, 2025	45.51	45.62	45.50	45.61	45.42	0.10%	124,179
Dec 22, 2025	45.59	45.59	45.54	45.56	45.38	-0.04%	200,406
Dec 19, 2025	45.61	45.65	45.57	45.58	45.40	-0.62%	181,644
Dec 18, 2025	45.85	45.88	45.79	45.86	45.47	0.32%	119,487
Dec 17, 2025	45.71	45.76	45.68	45.72	45.33	-0.05%	148,685
Dec 16, 2025	45.65	45.77	45.65	45.74	45.35	0.15%	147,772
Dec 15, 2025	45.74	45.77	45.65	45.67	45.28	0.07%	100,012
Dec 12, 2025	45.69	45.71	45.63	45.64	45.25	-0.39%	104,077
Dec 11, 2025	45.92	45.95	45.81	45.82	45.43	-0.09%	224,722