IGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	54.82	54.91	54.50	54.73	54.73	-0.18%	588,543
Nov 19, 2024	54.26	54.90	54.16	54.83	54.83	0.77%	509,299
Nov 18, 2024	53.85	54.42	53.74	54.41	54.41	1.04%	307,099
Nov 15, 2024	53.47	53.90	53.42	53.85	53.85	0.92%	283,815
Nov 14, 2024	53.37	53.59	53.30	53.36	53.36	0.06%	299,662
Nov 13, 2024	53.54	53.59	53.23	53.33	53.33	-0.39%	254,164
Nov 12, 2024	54.19	54.20	53.37	53.54	53.54	-1.36%	740,121
Nov 11, 2024	54.27	54.41	54.14	54.28	54.28	0.33%	171,864
Nov 8, 2024	53.84	54.19	53.76	54.10	54.10	0.24%	179,389
Nov 7, 2024	53.71	54.16	53.69	53.97	53.97	0.80%	441,957
Nov 6, 2024	53.47	53.63	53.06	53.54	53.54	-0.63%	466,400
Nov 5, 2024	53.26	53.89	53.21	53.88	53.88	1.45%	268,104
Nov 4, 2024	53.18	53.34	52.90	53.11	53.11	0.15%	287,391
Nov 1, 2024	54.04	54.04	53.02	53.03	53.03	-1.30%	839,478
Oct 31, 2024	53.61	53.92	53.53	53.73	53.73	0.04%	4,531,172
Oct 30, 2024	53.70	53.84	53.57	53.71	53.71	-0.20%	165,422
Oct 29, 2024	54.14	54.29	53.80	53.82	53.82	-1.45%	632,510
Oct 28, 2024	54.28	54.63	54.22	54.61	54.61	1.05%	192,243
Oct 25, 2024	54.61	54.67	54.00	54.04	54.04	-1.04%	846,864
Oct 24, 2024	54.69	54.72	54.43	54.61	54.61	0.17%	356,883
Oct 23, 2024	54.43	54.63	54.22	54.52	54.52	-0.13%	305,964
Oct 22, 2024	54.51	54.67	54.35	54.59	54.59	-0.29%	612,623
Oct 21, 2024	55.10	55.28	54.64	54.75	54.75	-0.94%	173,453
Oct 18, 2024	55.10	55.32	54.97	55.27	55.27	0.40%	238,139
Oct 17, 2024	55.29	55.32	54.98	55.05	55.05	-0.49%	291,350
Oct 16, 2024	54.80	55.32	54.75	55.32	55.32	0.93%	754,276
Oct 15, 2024	54.81	54.94	54.67	54.81	54.81	-	425,993
Oct 14, 2024	54.39	54.85	54.34	54.81	54.81	0.72%	747,983
Oct 11, 2024	53.98	54.42	53.91	54.42	54.42	0.82%	326,947
Oct 10, 2024	53.84	54.11	53.84	53.98	53.98	-0.09%	352,250
Oct 9, 2024	53.83	54.10	53.68	54.03	54.03	0.04%	723,433
Oct 8, 2024	54.06	54.07	53.79	54.01	54.01	-0.53%	719,543
Oct 7, 2024	54.75	54.76	54.13	54.30	54.30	-0.64%	414,470
Oct 4, 2024	54.38	54.79	54.31	54.65	54.65	0.44%	229,184
Oct 3, 2024	54.46	54.56	54.33	54.41	54.41	-0.35%	241,064
Oct 2, 2024	54.50	54.64	54.32	54.60	54.60	0.09%	387,716
Oct 1, 2024	54.33	54.68	54.01	54.55	54.55	0.22%	581,383
Sep 30, 2024	54.37	54.51	54.04	54.43	54.43	-0.24%	310,504
Sep 27, 2024	54.49	54.75	54.44	54.56	54.56	0.46%	613,753
Sep 26, 2024	54.55	54.65	54.27	54.31	54.31	0.17%	702,884
Sep 25, 2024	54.44	54.56	54.15	54.22	54.22	-0.50%	420,436
Sep 24, 2024	54.65	54.73	54.41	54.49	54.49	-0.07%	298,236
Sep 23, 2024	54.17	54.53	54.10	54.53	54.53	1.13%	427,272
Sep 20, 2024	53.55	53.92	53.40	53.92	53.92	0.71%	558,798
Sep 19, 2024	54.18	54.18	53.38	53.54	53.54	-0.09%	773,037
Sep 18, 2024	53.93	54.09	53.56	53.59	53.59	-0.58%	274,198
Sep 17, 2024	53.84	54.00	53.72	53.90	53.90	0.22%	695,606
Sep 16, 2024	53.58	53.84	53.53	53.78	53.78	0.79%	535,007
Sep 13, 2024	53.64	53.64	52.96	53.36	53.36	0.85%	718,281
Sep 12, 2024	52.56	52.94	52.44	52.91	52.91	0.92%	200,884
Sep 11, 2024	52.40	52.61	51.83	52.43	52.43	0.04%	241,261
Sep 10, 2024	52.45	52.50	52.15	52.41	52.41	-	235,617
Sep 9, 2024	52.33	52.52	52.12	52.41	52.41	0.60%	246,065
Sep 6, 2024	52.73	52.83	52.01	52.10	52.10	-0.80%	199,888
Sep 5, 2024	52.57	52.80	52.44	52.52	52.52	0.17%	597,144
Sep 4, 2024	52.23	52.72	52.16	52.43	52.43	0.42%	346,578
Sep 3, 2024	52.16	52.31	51.97	52.21	52.21	-0.23%	1,149,291
Aug 30, 2024	52.25	52.49	52.12	52.33	52.33	0.33%	191,465
Aug 29, 2024	51.96	52.16	51.63	52.16	52.16	0.62%	2,278,069
Aug 28, 2024	51.80	52.11	51.67	51.84	51.84	-	199,727
Aug 27, 2024	51.99	52.15	51.83	51.84	51.84	-0.40%	242,740
Aug 26, 2024	52.19	52.32	52.05	52.05	52.05	-0.27%	152,821
Aug 23, 2024	51.67	52.20	51.63	52.19	52.19	1.28%	242,265
Aug 22, 2024	51.74	51.78	51.36	51.53	51.53	-0.23%	107,935
Aug 21, 2024	51.61	51.72	51.43	51.65	51.65	0.45%	110,805
Aug 20, 2024	51.65	51.74	51.36	51.42	51.42	-0.68%	210,892
Aug 19, 2024	51.41	51.78	51.40	51.77	51.77	1.01%	133,242
Aug 16, 2024	50.89	51.26	50.82	51.25	51.25	0.55%	372,210
Aug 15, 2024	50.98	51.00	50.72	50.97	50.97	0.43%	154,780
Aug 14, 2024	50.57	50.79	50.51	50.75	50.75	0.18%	121,757
Aug 13, 2024	50.41	50.66	50.17	50.66	50.66	1.30%	195,778
Aug 12, 2024	50.02	50.15	49.90	50.01	50.01	0.20%	106,651
Aug 9, 2024	49.97	50.09	49.58	49.91	49.91	-0.02%	120,499
Aug 8, 2024	49.68	50.01	49.44	49.92	49.92	0.87%	266,072
Aug 7, 2024	49.88	50.12	49.38	49.49	49.49	0.71%	252,310
Aug 6, 2024	48.67	49.56	48.60	49.14	49.14	0.63%	380,205
Aug 5, 2024	48.82	49.12	48.55	48.83	48.83	-2.24%	164,172
Aug 2, 2024	50.00	50.43	49.53	49.95	49.95	-0.24%	318,642
Aug 1, 2024	49.92	50.20	49.75	50.07	50.07	-	154,417
Jul 31, 2024	50.20	50.29	49.95	50.07	50.07	0.16%	175,937
Jul 30, 2024	49.66	49.99	49.57	49.99	49.99	0.77%	199,948
Jul 29, 2024	49.77	49.77	49.47	49.61	49.61	-0.26%	160,679
Jul 26, 2024	49.60	49.86	49.48	49.74	49.74	0.87%	113,209
Jul 25, 2024	49.60	49.75	49.29	49.31	49.31	-0.68%	191,862
Jul 24, 2024	49.65	49.90	49.57	49.65	49.65	-0.08%	139,989
Jul 23, 2024	49.88	49.92	49.68	49.69	49.69	-0.66%	167,787
Jul 22, 2024	49.85	50.11	49.73	50.02	50.02	0.87%	301,613
Jul 19, 2024	49.59	49.70	49.45	49.59	49.59	-	279,913
Jul 18, 2024	49.78	50.06	49.56	49.59	49.59	-0.46%	169,486
Jul 17, 2024	49.62	50.02	49.60	49.82	49.82	0.02%	240,988
Jul 16, 2024	49.58	49.83	49.43	49.81	49.81	0.63%	237,672
Jul 15, 2024	50.15	50.15	49.49	49.50	49.50	-1.30%	203,554
Jul 12, 2024	49.99	50.33	49.93	50.15	50.15	0.78%	194,612
Jul 11, 2024	49.50	49.85	49.50	49.76	49.76	0.95%	192,893
Jul 10, 2024	48.89	49.29	48.79	49.29	49.29	1.00%	181,133
Jul 9, 2024	48.66	49.02	48.57	48.80	48.80	0.27%	227,099
Jul 8, 2024	48.65	48.84	48.58	48.67	48.67	-0.10%	161,666
Jul 5, 2024	48.72	48.79	48.42	48.72	48.72	0.08%	183,863
Jul 3, 2024	48.49	48.87	48.37	48.68	48.68	1.29%	133,901
Jul 2, 2024	47.99	48.20	47.85	48.06	48.06	0.19%	241,049