IGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	53.47	53.64	53.30	53.40	53.40	1.21%	639,650
Jan 14, 2025	52.25	52.83	52.16	52.76	52.76	1.54%	561,881
Jan 13, 2025	51.97	52.03	51.69	51.96	51.96	-0.23%	368,287
Jan 10, 2025	52.63	52.75	52.04	52.08	52.08	-1.25%	814,592
Jan 8, 2025	52.58	52.78	52.25	52.74	52.74	-0.42%	523,991
Jan 7, 2025	53.27	53.33	52.89	52.96	52.96	-0.30%	365,907
Jan 6, 2025	53.33	53.33	53.00	53.12	53.12	0.23%	393,754
Jan 3, 2025	53.03	53.21	52.90	53.00	53.00	0.63%	243,155
Jan 2, 2025	52.50	52.84	52.40	52.67	52.67	0.77%	484,748
Dec 31, 2024	52.34	52.46	52.04	52.27	52.27	-0.11%	542,312
Dec 30, 2024	52.11	52.42	51.94	52.33	52.33	-	2,904,293
Dec 27, 2024	52.25	52.44	52.13	52.33	52.33	-0.25%	421,395
Dec 26, 2024	52.48	52.58	52.30	52.46	52.46	0.08%	422,997
Dec 24, 2024	52.21	52.57	52.13	52.42	52.42	0.25%	286,709
Dec 23, 2024	51.96	52.31	51.61	52.29	52.29	0.79%	714,641
Dec 20, 2024	51.19	52.10	51.08	51.88	51.88	1.33%	1,039,818
Dec 19, 2024	51.27	51.49	51.15	51.20	51.20	0.41%	788,702
Dec 18, 2024	52.20	52.21	50.93	50.99	50.99	-2.30%	3,695,167
Dec 17, 2024	52.10	52.27	51.95	52.19	52.19	-1.88%	346,331
Dec 16, 2024	53.49	53.49	53.19	53.19	52.34	-0.60%	206,356
Dec 13, 2024	53.67	53.67	53.39	53.51	52.65	-0.02%	282,536
Dec 12, 2024	53.74	53.95	53.48	53.52	52.66	-0.56%	341,448
Dec 11, 2024	54.05	54.11	53.65	53.82	52.96	-0.37%	3,883,708
Dec 10, 2024	54.29	54.29	53.94	54.02	53.16	-0.90%	665,147
Dec 9, 2024	55.28	55.28	54.45	54.51	53.64	-0.55%	154,650
Dec 6, 2024	55.53	55.55	54.79	54.81	53.93	-1.40%	305,254
Dec 5, 2024	55.11	55.67	55.11	55.59	54.70	1.55%	859,089
Dec 4, 2024	54.76	54.93	54.64	54.74	53.86	-0.18%	346,723
Dec 3, 2024	55.02	55.19	54.80	54.84	53.96	-0.07%	264,321
Dec 2, 2024	55.55	55.58	54.69	54.88	54.00	-1.47%	668,323
Nov 29, 2024	55.60	55.74	55.48	55.70	54.81	0.18%	627,438
Nov 27, 2024	55.56	55.72	55.48	55.60	54.71	0.63%	361,678
Nov 26, 2024	55.01	55.39	55.00	55.25	54.37	-0.02%	5,183,650
Nov 25, 2024	55.69	55.79	55.02	55.26	54.38	0.02%	678,393
Nov 22, 2024	55.36	55.54	55.19	55.25	54.37	-0.16%	684,630
Nov 21, 2024	54.78	55.34	54.57	55.34	54.45	1.11%	774,505
Nov 20, 2024	54.82	54.91	54.50	54.73	53.85	-0.18%	588,543
Nov 19, 2024	54.26	54.90	54.16	54.83	53.95	0.77%	509,299
Nov 18, 2024	53.85	54.42	53.74	54.41	53.54	1.04%	307,099
Nov 15, 2024	53.47	53.90	53.42	53.85	52.99	0.92%	283,815
Nov 14, 2024	53.37	53.59	53.30	53.36	52.51	0.06%	299,662
Nov 13, 2024	53.54	53.59	53.23	53.33	52.48	-0.39%	254,164
Nov 12, 2024	54.19	54.20	53.37	53.54	52.68	-1.36%	740,121
Nov 11, 2024	54.27	54.41	54.14	54.28	53.41	0.33%	171,864
Nov 8, 2024	53.84	54.19	53.76	54.10	53.23	0.24%	179,389
Nov 7, 2024	53.71	54.16	53.69	53.97	53.11	0.80%	441,957
Nov 6, 2024	53.47	53.63	53.06	53.54	52.68	-0.63%	466,400
Nov 5, 2024	53.26	53.89	53.21	53.88	53.02	1.45%	268,104
Nov 4, 2024	53.18	53.34	52.90	53.11	52.26	0.15%	287,391
Nov 1, 2024	54.04	54.04	53.02	53.03	52.18	-1.30%	839,478
Oct 31, 2024	53.61	53.92	53.53	53.73	52.87	0.04%	4,531,172
Oct 30, 2024	53.70	53.84	53.57	53.71	52.85	-0.20%	165,422
Oct 29, 2024	54.14	54.29	53.80	53.82	52.96	-1.45%	632,510
Oct 28, 2024	54.28	54.63	54.22	54.61	53.74	1.05%	192,243
Oct 25, 2024	54.61	54.67	54.00	54.04	53.18	-1.04%	846,864
Oct 24, 2024	54.69	54.72	54.43	54.61	53.74	0.17%	356,883
Oct 23, 2024	54.43	54.63	54.22	54.52	53.65	-0.13%	305,964
Oct 22, 2024	54.51	54.67	54.35	54.59	53.72	-0.29%	612,623
Oct 21, 2024	55.10	55.28	54.64	54.75	53.87	-0.94%	173,453
Oct 18, 2024	55.10	55.32	54.97	55.27	54.39	0.40%	238,139
Oct 17, 2024	55.29	55.32	54.98	55.05	54.17	-0.49%	291,350
Oct 16, 2024	54.80	55.32	54.75	55.32	54.44	0.93%	754,276
Oct 15, 2024	54.81	54.94	54.67	54.81	53.93	-	425,993
Oct 14, 2024	54.39	54.85	54.34	54.81	53.93	0.72%	747,983
Oct 11, 2024	53.98	54.42	53.91	54.42	53.55	0.82%	326,947
Oct 10, 2024	53.84	54.11	53.84	53.98	53.12	-0.09%	352,250
Oct 9, 2024	53.83	54.10	53.68	54.03	53.17	0.04%	723,433
Oct 8, 2024	54.06	54.07	53.79	54.01	53.15	-0.53%	719,543
Oct 7, 2024	54.75	54.76	54.13	54.30	53.43	-0.64%	414,470
Oct 4, 2024	54.38	54.79	54.31	54.65	53.78	0.44%	229,184
Oct 3, 2024	54.46	54.56	54.33	54.41	53.54	-0.35%	241,064
Oct 2, 2024	54.50	54.64	54.32	54.60	53.73	0.09%	387,716
Oct 1, 2024	54.33	54.68	54.01	54.55	53.68	0.22%	581,383
Sep 30, 2024	54.37	54.51	54.04	54.43	53.56	-0.24%	310,504
Sep 27, 2024	54.49	54.75	54.44	54.56	53.69	0.46%	613,753