IGEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	44.87	44.94	44.85	44.91	44.91	-0.13%	163,541
Nov 19, 2024	44.98	45.03	44.95	44.97	44.97	0.18%	426,084
Nov 18, 2024	44.80	44.93	44.77	44.89	44.89	0.17%	306,284
Nov 15, 2024	44.68	44.91	44.62	44.82	44.82	0.06%	814,102
Nov 14, 2024	44.91	44.96	44.74	44.79	44.79	-0.07%	488,146
Nov 13, 2024	45.10	45.10	44.80	44.82	44.82	-0.18%	618,906
Nov 12, 2024	45.08	45.13	44.87	44.90	44.90	-0.69%	729,043
Nov 11, 2024	45.21	45.23	45.15	45.21	45.21	-0.19%	818,550
Nov 8, 2024	45.26	45.37	45.17	45.30	45.30	0.14%	12,183,659
Nov 7, 2024	45.00	45.27	44.98	45.23	45.23	0.96%	202,855
Nov 6, 2024	44.77	44.95	44.71	44.80	44.80	-0.73%	379,423
Nov 5, 2024	44.99	45.15	44.90	45.13	45.13	0.27%	196,656
Nov 4, 2024	45.05	45.11	44.92	45.01	45.01	0.51%	178,715
Nov 1, 2024	45.05	45.10	44.75	44.78	44.78	-0.80%	164,181
Oct 31, 2024	45.15	45.22	45.04	45.14	44.95	-0.15%	156,863
Oct 30, 2024	45.35	45.43	45.19	45.21	45.02	-0.18%	171,989
Oct 29, 2024	45.08	45.30	45.07	45.29	45.10	0.11%	281,207
Oct 28, 2024	45.32	45.33	45.16	45.24	45.05	-0.09%	204,582
Oct 25, 2024	45.47	45.48	45.27	45.28	45.09	-0.25%	264,970
Oct 24, 2024	45.30	45.43	45.27	45.40	45.21	0.28%	155,671
Oct 23, 2024	45.29	45.32	45.20	45.27	45.08	-0.31%	305,205
Oct 22, 2024	45.43	45.46	45.31	45.41	45.22	-	119,558
Oct 21, 2024	45.59	45.59	45.39	45.41	45.22	-0.74%	175,363
Oct 18, 2024	45.82	45.85	45.75	45.75	45.56	-0.09%	111,335
Oct 17, 2024	45.85	45.87	45.77	45.79	45.60	-0.51%	275,691
Oct 16, 2024	45.99	46.03	45.94	46.03	45.83	0.27%	444,615
Oct 15, 2024	45.85	45.94	45.82	45.90	45.71	0.35%	105,051
Oct 14, 2024	45.61	45.75	45.56	45.74	45.55	0.02%	109,957
Oct 11, 2024	45.68	45.79	45.65	45.73	45.54	-0.04%	92,279
Oct 10, 2024	45.67	45.77	45.59	45.75	45.56	-0.02%	150,065
Oct 9, 2024	45.72	45.77	45.68	45.76	45.57	-0.20%	193,968
Oct 8, 2024	45.68	45.85	45.65	45.85	45.66	0.22%	153,441
Oct 7, 2024	45.81	45.85	45.74	45.75	45.56	-0.41%	160,480
Oct 4, 2024	45.94	45.99	45.90	45.94	45.75	-0.54%	142,578
Oct 3, 2024	46.28	46.31	46.19	46.19	46.00	-0.41%	164,990
Oct 2, 2024	46.26	46.40	46.23	46.38	46.19	-0.17%	150,052
Oct 1, 2024	46.45	46.51	46.40	46.46	46.27	-0.02%	171,104
Sep 30, 2024	46.50	46.55	46.42	46.47	46.09	-0.15%	157,876
Sep 27, 2024	46.48	46.57	46.47	46.54	46.16	0.34%	80,711
Sep 26, 2024	46.45	46.46	46.31	46.38	46.00	-0.04%	156,676
Sep 25, 2024	46.49	46.49	46.40	46.40	46.02	-0.41%	101,904
Sep 24, 2024	46.43	46.62	46.41	46.59	46.21	0.11%	160,006
Sep 23, 2024	46.47	46.59	46.41	46.54	46.16	-0.06%	285,882
Sep 20, 2024	46.46	46.61	46.42	46.57	46.19	-	175,970
Sep 19, 2024	46.49	46.60	46.46	46.57	46.19	0.15%	134,807
Sep 18, 2024	46.52	46.76	46.48	46.50	46.12	-0.28%	231,439
Sep 17, 2024	46.64	46.67	46.58	46.63	46.25	0.04%	290,953
Sep 16, 2024	46.54	46.66	46.47	46.61	46.23	0.28%	167,585
Sep 13, 2024	46.45	46.53	46.43	46.48	46.10	0.24%	109,411
Sep 12, 2024	46.34	46.40	46.26	46.37	45.99	-0.02%	163,482
Sep 11, 2024	46.25	46.41	46.25	46.38	46.00	0.13%	136,509
Sep 10, 2024	46.23	46.34	46.22	46.32	45.94	0.19%	116,457
Sep 9, 2024	46.15	46.26	46.11	46.23	45.85	0.22%	119,155
Sep 6, 2024	46.17	46.35	46.07	46.13	45.75	-0.04%	164,873
Sep 5, 2024	46.09	46.16	45.96	46.15	45.77	0.41%	887,387
Sep 4, 2024	45.78	46.01	45.76	45.96	45.58	0.44%	313,159
Sep 3, 2024	45.80	45.86	45.72	45.76	45.39	-0.09%	208,185
Aug 30, 2024	45.96	46.02	45.79	45.80	45.24	-0.41%	503,759
Aug 29, 2024	45.98	46.01	45.88	45.99	45.43	-0.03%	174,406
Aug 28, 2024	46.02	46.06	45.98	46.01	45.44	-0.10%	124,956
Aug 27, 2024	45.96	46.06	45.92	46.05	45.49	-0.02%	167,166
Aug 26, 2024	46.17	46.17	46.03	46.06	45.50	-0.09%	102,675
Aug 23, 2024	45.97	46.11	45.90	46.10	45.54	0.50%	95,017
Aug 22, 2024	45.97	45.97	45.79	45.87	45.31	-0.28%	137,104
Aug 21, 2024	45.93	46.10	45.87	46.00	45.44	0.20%	109,991
Aug 20, 2024	45.91	45.92	45.80	45.91	45.35	0.20%	209,763
Aug 19, 2024	45.87	45.87	45.68	45.82	45.26	0.22%	357,810
Aug 16, 2024	45.65	45.74	45.61	45.72	45.16	0.24%	182,121
Aug 15, 2024	45.49	45.63	45.47	45.61	45.05	-0.22%	203,296
Aug 14, 2024	45.58	45.78	45.58	45.71	45.15	0.25%	93,334
Aug 13, 2024	45.48	45.62	45.47	45.60	45.04	0.53%	276,632
Aug 12, 2024	45.24	45.39	45.21	45.36	44.80	0.18%	99,615
Aug 9, 2024	45.43	45.43	45.23	45.28	44.72	0.34%	304,929
Aug 8, 2024	45.01	45.14	45.01	45.12	44.57	0.09%	411,391
Aug 7, 2024	45.22	45.27	45.03	45.08	44.53	-0.33%	107,140
Aug 6, 2024	45.44	45.44	45.23	45.23	44.68	-0.46%	174,797
Aug 5, 2024	45.63	45.63	45.36	45.44	44.89	-0.32%	169,542
Aug 2, 2024	45.64	45.64	45.42	45.59	45.03	0.77%	118,853
Aug 1, 2024	45.17	45.30	45.17	45.24	44.68	-0.09%	116,945
Jul 31, 2024	45.16	45.28	45.11	45.28	44.54	0.50%	232,647
Jul 30, 2024	45.03	45.06	44.95	45.05	44.32	0.10%	89,776
Jul 29, 2024	45.05	45.05	44.93	45.01	44.27	0.14%	88,368
Jul 26, 2024	44.93	44.95	44.85	44.94	44.21	0.44%	104,411
Jul 25, 2024	44.70	44.81	44.68	44.75	44.02	0.33%	441,762
Jul 24, 2024	44.80	44.86	44.60	44.60	43.87	-0.46%	181,300
Jul 23, 2024	45.10	45.10	44.78	44.81	44.07	-0.01%	163,352
Jul 22, 2024	44.87	44.92	44.76	44.81	44.08	-0.02%	162,647
Jul 19, 2024	44.93	44.93	44.79	44.82	44.09	-0.22%	62,891
Jul 18, 2024	44.96	45.04	44.92	44.92	44.19	-0.33%	181,611
Jul 17, 2024	44.97	45.08	44.93	45.07	44.33	0.02%	211,122
Jul 16, 2024	44.94	45.07	44.90	45.06	44.32	0.41%	163,342
Jul 15, 2024	44.94	44.98	44.86	44.88	44.14	-0.39%	152,279
Jul 12, 2024	44.93	45.05	44.90	45.05	44.32	0.29%	206,420
Jul 11, 2024	44.91	44.96	44.87	44.92	44.19	0.56%	227,136
Jul 10, 2024	44.60	44.69	44.59	44.67	43.94	0.13%	300,825
Jul 9, 2024	44.64	44.64	44.54	44.61	43.88	-0.13%	187,024
Jul 8, 2024	44.69	44.73	44.62	44.67	43.94	-0.01%	208,644
Jul 5, 2024	44.60	44.68	44.52	44.68	43.95	0.53%	127,914
Jul 3, 2024	44.34	44.47	44.30	44.44	43.72	0.52%	79,793
Jul 2, 2024	44.14	44.23	44.10	44.21	43.49	0.50%	220,139