IGIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	52.20	52.22	52.09	52.17	52.17	-0.21%	2,354,322
May 27, 2025	52.16	52.31	52.10	52.28	52.28	0.60%	1,179,785
May 23, 2025	52.05	52.05	51.92	51.97	51.97	0.10%	889,915
May 22, 2025	51.70	51.95	51.61	51.92	51.92	0.37%	2,006,860
May 21, 2025	51.92	52.00	51.68	51.73	51.73	-0.75%	1,886,019
May 20, 2025	52.08	52.17	52.01	52.12	52.12	-0.13%	1,427,842
May 19, 2025	51.83	52.19	51.83	52.19	52.19	0.08%	1,644,649
May 16, 2025	52.27	52.28	52.10	52.15	52.15	0.13%	1,513,862
May 15, 2025	51.92	52.10	51.86	52.08	52.08	0.64%	1,635,676
May 14, 2025	51.94	51.96	51.75	51.75	51.75	-0.37%	2,738,957
May 13, 2025	51.97	52.00	51.88	51.94	51.94	0.12%	2,510,946
May 12, 2025	51.87	51.96	51.83	51.88	51.88	-0.10%	1,129,370
May 9, 2025	52.08	52.09	51.92	51.93	51.93	-0.02%	982,251
May 8, 2025	52.17	52.21	51.93	51.94	51.94	-0.44%	1,272,504
May 7, 2025	52.14	52.20	52.09	52.17	52.17	0.21%	712,149
May 6, 2025	51.91	52.07	51.86	52.06	52.06	0.17%	806,375
May 5, 2025	51.96	51.99	51.84	51.97	51.97	-0.04%	2,796,550
May 2, 2025	51.98	52.08	51.92	51.99	51.99	-0.27%	1,093,631
May 1, 2025	52.34	52.39	52.09	52.13	52.13	-0.69%	1,809,862
Apr 30, 2025	52.43	52.58	52.39	52.49	52.29	-0.11%	970,962
Apr 29, 2025	52.41	52.57	52.40	52.55	52.35	0.19%	1,120,710
Apr 28, 2025	52.28	52.49	52.28	52.45	52.25	0.25%	915,603
Apr 25, 2025	52.25	52.34	52.18	52.32	52.12	0.40%	799,430
Apr 24, 2025	51.98	52.13	51.91	52.11	51.91	0.77%	1,255,934
Apr 23, 2025	52.08	52.18	51.68	51.71	51.51	0.21%	1,669,606
Apr 22, 2025	51.68	51.72	51.57	51.60	51.40	0.16%	2,357,740
Apr 21, 2025	51.68	51.79	51.49	51.52	51.32	-0.62%	840,703
Apr 17, 2025	51.91	51.92	51.79	51.84	51.64	-	964,364
Apr 16, 2025	51.76	51.86	51.62	51.84	51.64	0.35%	1,294,301
Apr 15, 2025	51.46	51.72	51.46	51.66	51.46	0.49%	1,415,890
Apr 14, 2025	51.35	51.49	51.27	51.41	51.21	0.61%	1,962,699
Apr 11, 2025	51.00	51.17	50.52	51.10	50.90	-0.25%	2,304,540
Apr 10, 2025	51.58	51.67	51.18	51.23	51.03	-1.00%	3,390,364
Apr 9, 2025	50.69	51.78	50.68	51.75	51.55	0.80%	3,023,440
Apr 8, 2025	51.87	51.87	51.26	51.34	51.14	-0.79%	2,146,492
Apr 7, 2025	52.26	52.28	51.71	51.75	51.55	-1.47%	4,990,138
Apr 4, 2025	52.85	52.85	52.38	52.52	52.32	-0.25%	3,006,895
Apr 3, 2025	52.72	53.00	52.60	52.65	52.45	0.30%	1,717,663
Apr 2, 2025	52.58	52.58	52.34	52.49	52.29	0.11%	1,278,735
Apr 1, 2025	52.42	52.53	52.38	52.43	52.23	-0.17%	5,442,019
Mar 31, 2025	52.50	52.55	52.38	52.52	52.12	0.15%	1,846,943
Mar 28, 2025	52.35	52.46	52.32	52.44	52.04	0.50%	1,351,196
Mar 27, 2025	52.16	52.19	52.12	52.18	51.78	-0.04%	1,582,101
Mar 26, 2025	52.27	52.27	52.18	52.20	51.80	-0.25%	2,447,899
Mar 25, 2025	52.29	52.40	52.24	52.33	51.93	0.15%	3,185,827
Mar 24, 2025	52.34	52.41	52.23	52.25	51.85	-0.36%	2,699,753
Mar 21, 2025	52.50	52.56	52.42	52.44	52.04	-0.04%	1,346,856
Mar 20, 2025	52.69	52.69	52.45	52.46	52.06	-0.04%	1,083,959
Mar 19, 2025	52.25	52.53	52.19	52.48	52.08	0.44%	1,310,221
Mar 18, 2025	52.17	52.33	52.11	52.25	51.85	0.21%	1,146,604