IGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	54.55	54.68	54.36	54.47	54.47	0.15%	314,664
Mar 27, 2025	54.49	54.75	54.32	54.39	54.39	-0.07%	563,625
Mar 26, 2025	54.65	54.76	54.33	54.43	54.43	-0.29%	527,441
Mar 25, 2025	54.84	54.84	54.42	54.59	54.59	0.07%	487,895
Mar 24, 2025	54.39	54.75	54.37	54.55	54.55	0.57%	375,895
Mar 21, 2025	54.45	54.55	54.14	54.24	54.24	-0.75%	430,407
Mar 20, 2025	54.18	54.65	54.14	54.65	54.65	0.13%	501,212
Mar 19, 2025	54.19	54.64	54.06	54.58	54.58	0.66%	670,588
Mar 18, 2025	54.48	54.48	54.12	54.22	54.22	-0.64%	855,047
Mar 17, 2025	53.87	54.69	53.82	54.57	54.57	1.30%	2,179,801
Mar 14, 2025	53.08	53.91	52.96	53.87	53.87	2.14%	738,437
Mar 13, 2025	52.66	52.91	52.52	52.74	52.74	-0.04%	330,056
Mar 12, 2025	52.73	53.03	52.45	52.76	52.76	-0.06%	582,208
Mar 11, 2025	53.02	53.18	52.46	52.79	52.79	-0.04%	532,078
Mar 10, 2025	52.73	53.02	52.29	52.81	52.81	-0.28%	685,212
Mar 7, 2025	52.41	53.08	52.33	52.96	52.96	1.30%	550,410
Mar 6, 2025	52.77	52.80	52.21	52.28	52.28	-1.75%	542,237
Mar 5, 2025	53.16	53.35	52.74	53.21	53.21	0.11%	396,025
Mar 4, 2025	53.17	53.72	52.79	53.15	53.15	-0.13%	489,636
Mar 3, 2025	53.65	53.87	52.92	53.22	53.22	-0.47%	808,587
Feb 28, 2025	52.82	53.48	52.82	53.47	53.47	1.17%	1,496,641
Feb 27, 2025	53.52	53.52	52.80	52.85	52.85	-1.21%	569,070
Feb 26, 2025	53.39	53.74	53.27	53.50	53.50	0.19%	549,734
Feb 25, 2025	53.59	53.59	52.72	53.40	53.40	-0.34%	800,266
Feb 24, 2025	54.01	54.01	53.47	53.58	53.58	-0.07%	611,983
Feb 21, 2025	54.18	54.18	53.48	53.62	53.62	-1.20%	539,555
Feb 20, 2025	54.11	54.38	53.75	54.27	54.27	-0.04%	726,918
Feb 19, 2025	54.12	54.40	54.07	54.29	54.29	-0.26%	468,440
Feb 18, 2025	54.07	54.44	54.04	54.43	54.43	0.50%	537,276
Feb 14, 2025	54.56	54.62	54.14	54.16	54.16	-0.40%	531,028
Feb 13, 2025	54.11	54.41	53.97	54.38	54.38	0.52%	391,609
Feb 12, 2025	53.72	54.17	53.50	54.10	54.10	-0.06%	469,395
Feb 11, 2025	53.86	54.13	53.49	54.13	54.13	0.30%	326,933
Feb 10, 2025	53.67	54.09	53.48	53.97	53.97	1.12%	9,116,708
Feb 7, 2025	53.74	53.78	53.27	53.37	53.37	-0.48%	615,217
Feb 6, 2025	53.87	53.89	53.36	53.63	53.63	-0.39%	436,928
Feb 5, 2025	53.71	54.05	53.63	53.84	53.84	0.92%	955,798
Feb 4, 2025	53.36	53.55	53.04	53.35	53.35	0.04%	400,265
Feb 3, 2025	52.52	53.48	52.31	53.33	53.33	0.26%	481,235
Jan 31, 2025	53.98	53.98	53.10	53.19	53.19	-1.46%	785,766
Jan 30, 2025	53.56	54.17	53.55	53.98	53.98	1.29%	1,059,995
Jan 29, 2025	53.14	53.60	53.06	53.29	53.29	0.04%	1,192,433
Jan 28, 2025	53.53	53.78	52.86	53.27	53.27	-0.49%	1,891,596
Jan 27, 2025	53.92	54.00	53.04	53.53	53.53	-1.80%	495,054
Jan 24, 2025	54.29	54.60	54.28	54.51	54.51	0.35%	419,801
Jan 23, 2025	54.20	54.54	54.12	54.32	54.32	0.46%	348,609
Jan 22, 2025	54.76	54.79	54.03	54.07	54.07	-1.40%	504,719
Jan 21, 2025	54.49	54.99	54.41	54.84	54.84	1.12%	773,294
Jan 17, 2025	54.04	54.46	53.94	54.23	54.23	0.71%	493,922
Jan 16, 2025	53.18	53.85	53.17	53.85	53.85	0.84%	465,174