IGIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	54.00	54.07	53.95	54.02	54.02	0.15%	2,946,284
Oct 6, 2025	53.97	54.03	53.94	53.94	53.94	-0.22%	2,133,374
Oct 3, 2025	54.13	54.14	54.04	54.06	54.06	-0.11%	1,601,618
Oct 2, 2025	54.04	54.15	54.01	54.12	54.12	0.07%	2,844,608
Oct 1, 2025	54.05	54.08	53.96	54.08	54.08	-0.02%	1,889,130
Sep 30, 2025	54.14	54.20	54.06	54.09	53.88	-	2,063,625
Sep 29, 2025	54.07	54.13	54.04	54.09	53.88	0.19%	1,172,520
Sep 26, 2025	53.97	54.03	53.90	53.99	53.78	0.11%	2,288,585
Sep 25, 2025	53.94	53.94	53.82	53.93	53.72	-0.24%	2,523,848
Sep 24, 2025	54.16	54.16	54.04	54.06	53.85	-0.28%	1,793,100
Sep 23, 2025	54.20	54.22	54.13	54.21	54.00	0.17%	2,564,850
Sep 22, 2025	54.21	54.21	54.12	54.12	53.91	-0.17%	1,903,730
Sep 19, 2025	54.20	54.23	54.14	54.21	54.00	-	2,714,775
Sep 18, 2025	54.17	54.23	54.10	54.21	54.00	-0.09%	3,070,418
Sep 17, 2025	54.41	54.50	54.17	54.26	54.05	-0.20%	2,821,533
Sep 16, 2025	54.37	54.40	54.32	54.37	54.16	0.04%	2,846,415
Sep 15, 2025	54.33	54.38	54.31	54.35	54.14	0.22%	1,820,647
Sep 12, 2025	54.25	54.25	54.15	54.23	54.02	-0.13%	1,459,884
Sep 11, 2025	54.25	54.39	54.24	54.30	54.09	0.24%	2,138,606
Sep 10, 2025	54.17	54.26	54.14	54.17	53.96	0.24%	1,881,177
Sep 9, 2025	54.10	54.14	53.98	54.04	53.83	-0.11%	2,257,567
Sep 8, 2025	54.15	54.15	54.06	54.10	53.89	0.19%	1,645,785
Sep 5, 2025	54.09	54.11	53.99	54.00	53.79	0.37%	1,568,476
Sep 4, 2025	53.64	53.80	53.60	53.80	53.59	0.56%	2,213,277
Sep 3, 2025	53.36	53.56	53.35	53.50	53.29	0.32%	1,861,159
Sep 2, 2025	53.25	53.33	53.23	53.33	53.12	-0.60%	1,083,199
Aug 29, 2025	53.68	53.69	53.61	53.65	53.23	-0.12%	1,869,341
Aug 28, 2025	53.68	53.76	53.66	53.72	53.30	0.08%	1,706,088
Aug 27, 2025	53.54	53.67	53.51	53.67	53.25	0.09%	5,235,299
Aug 26, 2025	53.56	53.63	53.51	53.62	53.20	0.17%	1,943,318
Aug 25, 2025	53.58	53.61	53.53	53.53	53.11	-0.21%	2,376,788
Aug 22, 2025	53.41	53.69	53.37	53.64	53.22	0.66%	2,158,106
Aug 21, 2025	53.39	53.40	53.25	53.29	52.87	-0.32%	1,815,086
Aug 20, 2025	53.42	53.50	53.40	53.46	53.04	0.04%	2,754,686
Aug 19, 2025	53.41	53.45	53.39	53.44	53.02	0.15%	1,825,378
Aug 18, 2025	53.47	53.47	53.33	53.36	52.94	-0.07%	1,742,389
Aug 15, 2025	53.47	53.50	53.38	53.40	52.98	-0.09%	1,816,911
Aug 14, 2025	53.49	53.51	53.41	53.45	53.03	-0.26%	1,894,561
Aug 13, 2025	53.55	53.62	53.53	53.59	53.17	0.36%	2,401,738
Aug 12, 2025	53.29	53.40	53.26	53.40	52.98	0.13%	1,172,509
Aug 11, 2025	53.33	53.38	53.29	53.33	52.91	0.09%	1,192,118
Aug 8, 2025	53.39	53.39	53.28	53.28	52.86	-0.26%	1,171,734
Aug 7, 2025	53.48	53.52	53.39	53.42	53.00	-0.06%	1,939,089
Aug 6, 2025	53.39	53.49	53.26	53.45	53.03	-	1,735,713
Aug 5, 2025	53.40	53.56	53.38	53.45	53.03	-0.04%	1,912,599
Aug 4, 2025	53.44	53.48	53.37	53.47	53.05	0.13%	1,871,635
Aug 1, 2025	53.28	53.42	53.19	53.40	52.98	0.47%	3,218,381
Jul 31, 2025	53.25	53.29	53.14	53.15	52.53	0.02%	2,701,286
Jul 30, 2025	53.13	53.31	53.11	53.14	52.52	-0.23%	2,060,283
Jul 29, 2025	53.11	53.28	53.09	53.26	52.64	0.41%	2,177,735