IGIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	51.94	52.07	51.93	52.01	52.01	-0.15%	1,575,687
Nov 19, 2024	52.12	52.16	52.07	52.09	52.09	0.23%	3,652,155
Nov 18, 2024	51.92	52.05	51.83	51.97	51.97	0.13%	1,121,422
Nov 15, 2024	51.78	52.01	51.66	51.90	51.90	0.08%	1,947,148
Nov 14, 2024	52.02	52.05	51.82	51.86	51.86	-0.15%	2,863,722
Nov 13, 2024	52.15	52.21	51.90	51.94	51.94	-0.08%	2,437,584
Nov 12, 2024	52.16	52.20	51.93	51.98	51.98	-0.63%	1,547,304
Nov 11, 2024	52.30	52.32	52.23	52.31	52.31	-0.17%	1,217,681
Nov 8, 2024	52.40	52.51	52.34	52.40	52.40	0.13%	1,741,245
Nov 7, 2024	52.11	52.39	52.06	52.33	52.33	0.89%	1,736,002
Nov 6, 2024	51.84	52.04	51.78	51.87	51.87	-0.69%	2,857,937
Nov 5, 2024	52.09	52.23	51.95	52.23	52.23	0.25%	1,963,176
Nov 4, 2024	52.17	52.21	52.01	52.10	52.10	0.48%	2,173,613
Nov 1, 2024	52.13	52.22	51.82	51.85	51.85	-0.75%	1,132,693
Oct 31, 2024	52.24	52.34	52.13	52.24	52.05	-0.15%	2,821,969
Oct 30, 2024	52.52	52.59	52.31	52.32	52.13	-0.21%	1,594,778
Oct 29, 2024	52.21	52.44	52.18	52.43	52.24	0.10%	2,045,678
Oct 28, 2024	52.51	52.51	52.32	52.38	52.19	-0.10%	2,380,749
Oct 25, 2024	52.66	52.66	52.41	52.43	52.24	-0.17%	2,098,399
Oct 24, 2024	52.50	52.61	52.45	52.52	52.32	0.15%	1,093,990
Oct 23, 2024	52.45	52.49	52.36	52.44	52.25	-0.25%	1,658,246
Oct 22, 2024	52.64	52.64	52.49	52.57	52.37	-0.02%	2,267,268
Oct 21, 2024	52.76	52.80	52.57	52.58	52.38	-0.70%	1,707,356
Oct 18, 2024	53.03	53.07	52.94	52.95	52.75	-0.02%	1,592,430
Oct 17, 2024	53.06	53.07	52.93	52.96	52.76	-0.43%	1,404,185
Oct 16, 2024	53.19	53.23	53.12	53.19	52.99	0.23%	3,246,836
Oct 15, 2024	53.08	53.12	53.03	53.07	52.87	0.26%	2,556,543
Oct 14, 2024	52.75	52.93	52.75	52.93	52.73	-0.02%	651,304
Oct 11, 2024	52.91	53.00	52.86	52.94	52.74	0.08%	1,416,683
Oct 10, 2024	52.89	52.93	52.78	52.90	52.70	0.02%	3,200,807
Oct 9, 2024	52.94	52.94	52.85	52.89	52.69	-0.23%	1,762,164
Oct 8, 2024	52.88	53.01	52.84	53.01	52.81	0.19%	2,044,657
Oct 7, 2024	52.99	53.03	52.90	52.91	52.71	-0.41%	3,646,720
Oct 4, 2024	53.16	53.20	53.08	53.13	52.93	-0.54%	5,674,786
Oct 3, 2024	53.55	53.57	53.42	53.42	53.22	-0.48%	1,343,833
Oct 2, 2024	53.54	53.69	53.51	53.68	53.48	-0.11%	2,166,346
Oct 1, 2024	53.72	53.82	53.63	53.74	53.54	0.04%	1,637,651
Sep 30, 2024	53.83	53.83	53.66	53.72	53.33	-0.20%	1,595,967
Sep 27, 2024	53.77	53.85	53.73	53.83	53.44	0.35%	3,719,705
Sep 26, 2024	53.70	53.74	53.58	53.64	53.25	-0.04%	1,481,760
Sep 25, 2024	53.79	53.79	53.65	53.66	53.27	-0.37%	1,775,974
Sep 24, 2024	53.72	53.88	53.66	53.86	53.47	0.15%	2,638,006
Sep 23, 2024	53.73	53.85	53.65	53.78	53.39	-0.09%	4,229,327
Sep 20, 2024	53.73	53.87	53.66	53.83	53.44	0.09%	1,078,980
Sep 19, 2024	53.76	53.85	53.71	53.78	53.39	0.09%	1,728,747
Sep 18, 2024	53.78	54.10	53.72	53.73	53.34	-0.28%	2,709,909
Sep 17, 2024	53.91	53.91	53.80	53.88	53.49	-	1,468,225
Sep 16, 2024	53.80	53.92	53.76	53.88	53.49	0.20%	2,134,381
Sep 13, 2024	53.78	53.82	53.72	53.77	53.38	0.28%	2,030,250
Sep 12, 2024	53.65	53.67	53.53	53.62	53.23	-0.06%	1,514,639
Sep 11, 2024	53.56	53.74	53.50	53.65	53.26	-0.02%	1,979,746
Sep 10, 2024	53.56	53.67	53.53	53.66	53.27	0.21%	1,640,731
Sep 9, 2024	53.45	53.58	53.39	53.55	53.16	0.21%	1,657,819
Sep 6, 2024	53.45	53.68	53.34	53.44	53.05	0.02%	2,290,611
Sep 5, 2024	53.40	53.44	53.23	53.43	53.04	0.32%	2,532,490
Sep 4, 2024	53.05	53.28	53.04	53.26	52.87	0.45%	2,037,274
Sep 3, 2024	53.03	53.14	52.94	53.02	52.63	-0.08%	1,678,876
Aug 30, 2024	53.18	53.23	53.06	53.06	52.48	-0.17%	1,644,721
Aug 29, 2024	53.14	53.21	53.11	53.15	52.57	-0.11%	1,544,414
Aug 28, 2024	53.26	53.30	53.19	53.21	52.63	-0.11%	1,922,030
Aug 27, 2024	53.16	53.29	53.13	53.27	52.69	-0.03%	2,619,118
Aug 26, 2024	53.41	53.41	53.27	53.29	52.70	-0.08%	2,088,293
Aug 23, 2024	53.19	53.35	53.13	53.33	52.75	0.53%	2,391,863
Aug 22, 2024	53.13	53.14	52.99	53.05	52.47	-0.34%	2,128,804
Aug 21, 2024	53.17	53.32	53.08	53.23	52.65	0.23%	1,495,566
Aug 20, 2024	53.06	53.13	53.00	53.11	52.53	0.25%	2,005,970
Aug 19, 2024	52.89	53.02	52.88	52.98	52.40	0.13%	1,344,647
Aug 16, 2024	52.85	52.92	52.76	52.91	52.33	0.27%	1,887,134
Aug 15, 2024	52.69	52.79	52.65	52.77	52.20	-0.34%	1,301,011
Aug 14, 2024	52.82	53.01	52.82	52.95	52.37	0.19%	3,975,719
Aug 13, 2024	52.78	52.86	52.72	52.85	52.27	0.53%	2,388,817
Aug 12, 2024	52.46	52.63	52.42	52.57	52.00	0.17%	1,862,067
Aug 9, 2024	52.55	52.55	52.45	52.48	51.91	0.36%	1,309,077
Aug 8, 2024	52.24	52.32	52.19	52.29	51.72	0.02%	1,265,731
Aug 7, 2024	52.43	52.48	52.22	52.28	51.71	-0.32%	2,561,919
Aug 6, 2024	52.61	52.62	52.44	52.45	51.88	-0.40%	2,894,993
Aug 5, 2024	52.82	52.85	52.54	52.66	52.09	-0.27%	2,752,772
Aug 2, 2024	52.71	52.82	52.63	52.80	52.22	0.82%	1,616,989
Aug 1, 2024	52.34	52.44	52.28	52.37	51.80	-0.08%	2,727,165
Jul 31, 2024	52.26	52.41	52.16	52.41	51.65	0.57%	1,863,232
Jul 30, 2024	52.17	52.17	52.02	52.12	51.36	0.09%	1,329,767
Jul 29, 2024	52.08	52.12	51.99	52.07	51.31	0.15%	1,688,493
Jul 26, 2024	52.00	52.01	51.91	51.99	51.23	0.44%	1,567,341
Jul 25, 2024	51.70	51.85	51.70	51.76	51.01	0.27%	1,565,751
Jul 24, 2024	51.82	51.91	51.62	51.62	50.87	-0.33%	2,054,762
Jul 23, 2024	51.82	51.90	51.79	51.79	51.04	-0.02%	3,023,257
Jul 22, 2024	51.86	51.91	51.73	51.80	51.05	0.06%	804,583
Jul 19, 2024	51.89	51.89	51.75	51.77	51.02	-0.27%	497,930
Jul 18, 2024	51.98	52.08	51.90	51.91	51.16	-0.31%	2,221,436
Jul 17, 2024	51.97	52.08	51.93	52.07	51.31	0.06%	1,442,795
Jul 16, 2024	51.90	52.05	51.88	52.04	51.28	0.39%	1,385,998
Jul 15, 2024	51.93	51.99	51.84	51.84	51.09	-0.38%	1,160,409
Jul 12, 2024	51.92	52.04	51.87	52.04	51.28	0.31%	1,418,712
Jul 11, 2024	51.89	51.98	51.85	51.88	51.13	0.46%	2,321,646
Jul 10, 2024	51.59	51.64	51.54	51.64	50.89	0.17%	1,099,898
Jul 9, 2024	51.52	51.60	51.46	51.55	50.80	-0.14%	1,573,661
Jul 8, 2024	51.63	51.67	51.57	51.62	50.87	0.02%	2,119,624
Jul 5, 2024	51.54	51.64	51.48	51.61	50.86	0.53%	1,446,668
Jul 3, 2024	51.20	51.38	51.17	51.34	50.59	0.51%	1,507,876
Jul 2, 2024	51.05	51.08	50.97	51.08	50.34	0.45%	1,278,113