IGEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	45.78	45.80	45.71	45.77	45.77	0.04%	117,526
Dec 24, 2025	45.66	45.75	45.64	45.75	45.75	0.32%	5,440
Dec 23, 2025	45.51	45.62	45.50	45.61	45.61	0.10%	4,719
Dec 22, 2025	45.59	45.59	45.54	45.56	45.56	-0.04%	200,406
Dec 19, 2025	45.61	45.65	45.57	45.58	45.58	-0.62%	181,644
Dec 18, 2025	45.85	45.88	45.79	45.86	45.66	0.32%	119,487
Dec 17, 2025	45.71	45.76	45.68	45.72	45.51	-0.05%	148,685
Dec 16, 2025	45.65	45.77	45.65	45.74	45.54	0.15%	147,772
Dec 15, 2025	45.74	45.77	45.65	45.67	45.47	0.07%	100,012
Dec 12, 2025	45.69	45.71	45.63	45.64	45.44	-0.39%	104,077
Dec 11, 2025	45.92	45.95	45.81	45.82	45.62	-0.09%	224,722
Dec 10, 2025	45.66	45.88	45.66	45.86	45.66	0.37%	118,492
Dec 9, 2025	45.79	45.79	45.66	45.69	45.49	-0.09%	124,692
Dec 8, 2025	45.81	45.81	45.66	45.73	45.53	-0.15%	111,761
Dec 5, 2025	45.86	45.86	45.75	45.80	45.60	-0.07%	90,887
Dec 4, 2025	45.91	45.91	45.81	45.83	45.63	-0.17%	129,111
Dec 3, 2025	45.85	45.93	45.83	45.91	45.70	0.23%	109,311
Dec 2, 2025	45.78	45.84	45.76	45.81	45.60	0.05%	126,180
Dec 1, 2025	45.74	45.80	45.73	45.78	45.58	-0.80%	106,951
Nov 28, 2025	46.17	46.19	46.09	46.15	45.76	-0.11%	176,046
Nov 26, 2025	46.06	46.20	46.02	46.20	45.81	0.26%	110,453
Nov 25, 2025	45.97	46.13	45.97	46.08	45.69	0.26%	258,443
Nov 24, 2025	45.89	45.97	45.88	45.96	45.57	0.28%	150,609
Nov 21, 2025	45.82	45.83	45.73	45.83	45.44	0.27%	119,310
Nov 20, 2025	45.73	45.77	45.67	45.71	45.31	0.12%	143,355
Nov 19, 2025	45.71	45.73	45.62	45.65	45.26	-	86,302
Nov 18, 2025	45.69	45.73	45.61	45.65	45.26	0.07%	132,142
Nov 17, 2025	45.62	45.71	45.62	45.62	45.23	-0.01%	224,990
Nov 14, 2025	45.73	45.74	45.62	45.63	45.24	-0.16%	106,499
Nov 13, 2025	45.74	45.80	45.70	45.70	45.31	-0.33%	220,311
Nov 12, 2025	45.86	45.88	45.83	45.85	45.46	-0.11%	188,654
Nov 11, 2025	45.85	45.94	45.83	45.90	45.51	0.32%	128,985
Nov 10, 2025	45.74	45.79	45.74	45.76	45.36	0.05%	134,754
Nov 7, 2025	45.71	45.78	45.70	45.73	45.34	-0.12%	93,284
Nov 6, 2025	45.75	45.79	45.73	45.79	45.39	0.37%	142,741
Nov 5, 2025	45.71	45.75	45.60	45.62	45.23	-0.22%	117,815
Nov 4, 2025	45.64	45.80	45.64	45.72	45.32	0.12%	117,546
Nov 3, 2025	45.70	45.71	45.64	45.66	45.27	-0.66%	199,174
Oct 31, 2025	46.09	46.11	45.94	45.97	45.39	-0.24%	96,018
Oct 30, 2025	46.02	46.16	46.02	46.08	45.49	-0.29%	117,271
Oct 29, 2025	46.41	46.43	46.21	46.21	45.63	-0.50%	266,063
Oct 28, 2025	46.43	46.46	46.38	46.44	45.86	-	365,120
Oct 27, 2025	46.41	46.46	46.34	46.44	45.86	0.10%	107,028
Oct 24, 2025	46.41	46.41	46.33	46.40	45.81	0.18%	81,093
Oct 23, 2025	46.30	46.37	46.29	46.31	45.73	-0.11%	86,359
Oct 22, 2025	46.29	46.37	46.28	46.36	45.78	0.06%	120,499
Oct 21, 2025	46.40	46.42	46.33	46.33	45.75	-	109,710
Oct 20, 2025	46.30	46.34	46.28	46.33	45.75	0.19%	276,299
Oct 17, 2025	46.23	46.26	46.19	46.24	45.66	-0.12%	133,649
Oct 16, 2025	46.17	46.30	46.15	46.30	45.71	0.25%	175,084