IGEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	45.05	45.05	45.05	45.06	-	0.42%	8,103
May 22, 2026	44.92	44.92	44.79	44.87	44.87	0.17%	117,279
May 21, 2026	44.63	44.81	44.61	44.79	44.79	0.12%	75,452
May 20, 2026	44.49	44.77	44.49	44.74	44.74	0.62%	147,972
May 19, 2026	44.46	44.55	44.40	44.46	44.46	-0.36%	224,044
May 18, 2026	44.73	44.78	44.59	44.62	44.62	-0.13%	166,330
May 15, 2026	44.72	44.74	44.66	44.68	44.68	-0.53%	156,266
May 14, 2026	45.04	45.06	44.92	44.92	44.92	-0.12%	231,167
May 13, 2026	44.95	44.98	44.87	44.98	44.98	0.12%	157,744
May 12, 2026	44.94	44.96	44.91	44.92	44.92	-0.33%	115,820
May 11, 2026	45.10	45.13	45.04	45.07	45.07	-0.16%	112,803
May 8, 2026	45.14	45.18	45.12	45.14	45.14	0.29%	71,513
May 7, 2026	45.21	45.21	44.98	45.01	45.01	-0.29%	82,180
May 6, 2026	45.15	45.19	45.12	45.14	45.14	0.40%	102,693
May 5, 2026	44.93	45.01	44.92	44.96	44.96	0.29%	111,084
May 4, 2026	44.91	44.91	44.75	44.83	44.83	-0.31%	155,843
May 1, 2026	44.94	45.09	44.92	44.97	44.97	0.09%	96,063
Apr 30, 2026	45.11	45.16	45.06	45.12	44.93	0.24%	181,006
Apr 29, 2026	45.14	45.14	44.98	45.01	44.82	-0.49%	153,083
Apr 28, 2026	45.16	45.23	45.13	45.23	45.04	-0.02%	180,686
Apr 27, 2026	45.29	45.33	45.21	45.24	45.05	-0.19%	146,703
Apr 24, 2026	45.29	45.37	45.25	45.33	45.13	0.08%	140,126
Apr 23, 2026	45.37	45.44	45.22	45.29	45.10	-0.22%	341,667
Apr 22, 2026	45.42	45.48	45.39	45.39	45.20	0.04%	959,419
Apr 21, 2026	45.41	45.44	45.31	45.37	45.18	-0.21%	230,839
Apr 20, 2026	45.48	45.48	45.41	45.47	45.27	-0.01%	227,642
Apr 17, 2026	45.49	45.54	45.41	45.47	45.28	0.49%	222,959
Apr 16, 2026	45.42	45.42	45.24	45.25	45.06	-0.29%	132,204
Apr 15, 2026	45.36	45.40	45.33	45.38	45.19	-0.02%	136,857
Apr 14, 2026	45.32	45.43	45.32	45.39	45.20	0.24%	149,539
Apr 13, 2026	45.12	45.29	45.12	45.28	45.09	0.32%	184,491
Apr 10, 2026	45.24	45.26	45.12	45.14	44.94	-0.22%	131,366
Apr 9, 2026	45.18	45.34	45.13	45.24	45.04	0.06%	194,585
Apr 8, 2026	45.37	45.37	45.14	45.21	45.02	0.31%	304,548
Apr 7, 2026	44.99	45.09	44.81	45.07	44.88	0.17%	168,829
Apr 6, 2026	44.97	45.09	44.96	45.00	44.80	-0.13%	153,389
Apr 2, 2026	44.83	45.08	44.83	45.06	44.86	0.31%	228,820
Apr 1, 2026	44.86	45.00	44.86	44.92	44.72	0.13%	701,998
Mar 31, 2026	44.99	45.13	44.95	45.06	44.67	0.51%	178,800
Mar 30, 2026	44.87	44.92	44.80	44.83	44.44	0.45%	326,775
Mar 27, 2026	44.57	44.69	44.54	44.63	44.24	-0.13%	224,794
Mar 26, 2026	44.85	44.93	44.69	44.69	44.30	-0.68%	148,788
Mar 25, 2026	45.08	45.10	44.98	45.00	44.60	0.31%	168,550
Mar 24, 2026	44.78	44.94	44.75	44.86	44.46	-0.17%	587,461
Mar 23, 2026	44.80	45.04	44.77	44.93	44.54	0.51%	242,067
Mar 20, 2026	45.00	45.01	44.68	44.70	44.31	-1.01%	178,385
Mar 19, 2026	44.91	45.19	44.90	45.16	44.76	0.32%	197,111
Mar 18, 2026	45.18	45.21	45.01	45.01	44.62	-0.53%	330,000
Mar 17, 2026	45.14	45.25	45.14	45.25	44.85	0.50%	355,119
Mar 16, 2026	45.09	45.13	44.99	45.03	44.63	0.36%	248,903