IGLB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	50.11	50.47	50.08	50.24	50.24	0.48%	826,422
Feb 20, 2025	49.91	50.04	49.88	50.00	50.00	0.32%	211,663
Feb 19, 2025	49.75	49.94	49.68	49.84	49.84	0.06%	341,647
Feb 18, 2025	49.99	50.09	49.77	49.81	49.81	-0.66%	1,042,716
Feb 14, 2025	50.24	50.38	50.14	50.14	50.14	0.42%	333,957
Feb 13, 2025	49.69	50.02	49.69	49.93	49.93	1.24%	424,028
Feb 12, 2025	49.22	49.44	49.08	49.32	49.32	-0.80%	696,280
Feb 11, 2025	49.67	49.76	49.64	49.72	49.72	-0.36%	698,343
Feb 10, 2025	49.99	50.11	49.82	49.90	49.90	-0.08%	720,649
Feb 7, 2025	50.03	50.04	49.82	49.94	49.94	-0.58%	990,391
Feb 6, 2025	50.32	50.42	50.13	50.23	50.23	-0.16%	1,184,827
Feb 5, 2025	50.16	50.46	50.15	50.31	50.31	1.06%	409,222
Feb 4, 2025	49.40	49.83	49.38	49.78	49.78	0.32%	1,008,606
Feb 3, 2025	49.63	49.93	49.47	49.62	49.62	-0.02%	948,629
Jan 31, 2025	49.98	50.07	49.48	49.63	49.42	-0.56%	1,290,351
Jan 30, 2025	49.96	50.08	49.85	49.91	49.69	0.22%	409,003
Jan 29, 2025	49.97	50.03	49.59	49.80	49.58	-0.18%	333,866
Jan 28, 2025	49.81	49.93	49.74	49.89	49.67	-0.26%	1,403,416
Jan 27, 2025	49.98	50.04	49.78	50.02	49.80	0.97%	919,398
Jan 24, 2025	49.42	49.58	49.26	49.54	49.33	0.26%	722,109
Jan 23, 2025	49.24	49.42	49.19	49.41	49.20	-0.30%	517,734
Jan 22, 2025	49.79	49.86	49.55	49.56	49.35	-0.48%	430,745
Jan 21, 2025	49.59	49.81	49.58	49.80	49.58	0.91%	1,041,243
Jan 17, 2025	49.47	49.49	49.30	49.35	49.14	0.18%	558,169
Jan 16, 2025	49.14	49.40	48.97	49.26	49.05	0.26%	838,750
Jan 15, 2025	49.14	49.29	49.00	49.13	48.92	1.57%	543,406
Jan 14, 2025	48.34	48.40	48.17	48.37	48.16	0.10%	879,104
Jan 13, 2025	48.44	48.50	48.23	48.32	48.11	-0.35%	689,055
Jan 10, 2025	48.40	48.68	48.34	48.49	48.28	-0.64%	710,949
Jan 8, 2025	48.56	48.90	48.51	48.80	48.59	0.25%	1,086,782
Jan 7, 2025	48.96	49.02	48.58	48.68	48.47	-0.79%	820,263
Jan 6, 2025	49.26	49.26	49.02	49.07	48.86	-0.41%	670,576
Jan 3, 2025	49.54	49.65	49.23	49.27	49.06	-0.32%	460,584
Jan 2, 2025	49.62	49.75	49.27	49.43	49.22	0.06%	564,166
Dec 31, 2024	49.73	49.79	49.34	49.40	49.19	-0.44%	753,379
Dec 30, 2024	49.64	49.67	49.53	49.62	49.41	0.53%	516,528
Dec 27, 2024	49.54	49.62	49.33	49.36	49.15	-0.70%	669,962
Dec 26, 2024	49.38	49.74	49.36	49.71	49.50	0.06%	416,450
Dec 24, 2024	49.27	49.69	49.24	49.68	49.47	0.49%	265,314
Dec 23, 2024	49.66	49.72	49.36	49.44	49.23	-0.48%	470,105
Dec 20, 2024	49.69	49.99	49.52	49.68	49.47	0.55%	691,216
Dec 19, 2024	49.56	49.65	49.20	49.41	49.20	-0.82%	1,222,077
Dec 18, 2024	50.55	50.73	49.82	49.82	49.60	-2.08%	723,121
Dec 17, 2024	50.86	50.98	50.80	50.88	50.44	0.04%	448,093
Dec 16, 2024	50.95	51.00	50.72	50.86	50.42	0.26%	396,290
Dec 13, 2024	51.06	51.07	50.70	50.73	50.29	-0.84%	312,409
Dec 12, 2024	51.41	51.43	51.13	51.16	50.72	-0.93%	406,525
Dec 11, 2024	52.00	52.09	51.62	51.64	51.20	-0.54%	1,186,525
Dec 10, 2024	51.85	52.02	51.81	51.92	51.47	-0.21%	407,030
Dec 9, 2024	52.12	52.12	51.96	52.03	51.58	-0.44%	1,008,522
Dec 6, 2024	52.40	52.45	52.09	52.26	51.81	0.19%	347,886
Dec 5, 2024	51.99	52.22	51.96	52.16	51.71	0.04%	431,696
Dec 4, 2024	51.61	52.22	51.60	52.14	51.69	0.73%	681,261
Dec 3, 2024	52.16	52.19	51.75	51.76	51.31	-0.61%	697,546
Dec 2, 2024	52.08	52.16	51.74	52.08	51.63	-0.10%	868,539
Nov 29, 2024	52.02	52.17	52.00	52.13	51.47	0.81%	253,989
Nov 27, 2024	51.65	51.80	51.48	51.71	51.06	0.51%	549,288
Nov 26, 2024	51.43	51.46	51.20	51.45	50.80	-0.31%	547,146
Nov 25, 2024	51.49	51.67	51.41	51.61	50.96	1.90%	1,242,397
Nov 22, 2024	50.71	50.78	50.53	50.65	50.01	0.08%	693,976
Nov 21, 2024	50.69	50.86	50.52	50.61	49.97	-0.08%	1,469,884
Nov 20, 2024	50.58	50.80	50.55	50.65	50.01	-0.35%	550,974
Nov 19, 2024	50.85	50.99	50.76	50.83	50.19	0.32%	1,145,931
Nov 18, 2024	50.43	50.83	50.37	50.67	50.03	0.20%	796,104
Nov 15, 2024	50.35	50.76	50.17	50.57	49.93	-0.08%	2,156,245
Nov 14, 2024	50.78	50.91	50.55	50.61	49.97	0.16%	543,108
Nov 13, 2024	51.27	51.27	50.48	50.53	49.89	-0.71%	531,895
Nov 12, 2024	51.27	51.43	50.83	50.89	50.25	-1.41%	950,773
Nov 11, 2024	51.63	51.66	51.46	51.62	50.97	-0.19%	432,705
Nov 8, 2024	51.55	51.79	51.47	51.72	51.07	0.78%	621,082
Nov 7, 2024	50.94	51.43	50.88	51.32	50.67	1.48%	596,273
Nov 6, 2024	50.43	50.87	50.34	50.57	49.93	-1.58%	813,399
Nov 5, 2024	50.98	51.41	50.83	51.38	50.73	0.76%	629,706
Nov 4, 2024	51.05	51.18	50.80	50.99	50.35	1.11%	775,018
Nov 1, 2024	51.01	51.17	50.41	50.43	49.79	-1.29%	742,290
Oct 31, 2024	51.11	51.33	50.90	51.09	50.22	-0.23%	581,221
Oct 30, 2024	51.51	51.67	51.18	51.21	50.34	-	1,021,215
Oct 29, 2024	50.83	51.21	50.75	51.21	50.34	0.20%	1,653,832
Oct 28, 2024	51.27	51.30	50.97	51.11	50.24	-0.10%	593,227
Oct 25, 2024	51.56	51.58	51.11	51.16	50.29	-0.37%	1,358,617
Oct 24, 2024	51.22	51.48	51.11	51.35	50.48	0.47%	484,392
Oct 23, 2024	51.12	51.28	50.99	51.11	50.24	-0.49%	581,653
Oct 22, 2024	51.41	51.43	51.14	51.36	50.49	0.10%	677,330
Oct 21, 2024	51.73	51.76	51.30	51.31	50.44	-1.54%	2,214,524
Oct 18, 2024	52.31	52.37	52.10	52.11	51.23	-0.23%	362,254
Oct 17, 2024	52.45	52.52	52.19	52.23	51.35	-1.12%	863,047
Oct 16, 2024	52.81	52.91	52.71	52.82	51.93	0.42%	480,133
Oct 15, 2024	52.46	52.69	52.44	52.60	51.71	0.75%	816,403
Oct 14, 2024	51.88	52.22	51.86	52.21	51.33	0.15%	230,293
Oct 11, 2024	52.05	52.31	52.01	52.13	51.25	-0.17%	303,615
Oct 10, 2024	52.14	52.25	51.99	52.22	51.34	-0.31%	572,317
Oct 9, 2024	52.33	52.44	52.22	52.38	51.49	-0.23%	351,783
Oct 8, 2024	52.21	52.50	52.14	52.50	51.61	0.29%	625,142
Oct 7, 2024	52.49	52.61	52.31	52.35	51.46	-0.70%	588,776
Oct 4, 2024	52.71	52.78	52.66	52.72	51.83	-0.66%	677,836
Oct 3, 2024	53.35	53.39	53.06	53.07	52.17	-0.84%	1,140,775
Oct 2, 2024	53.20	53.54	53.16	53.52	52.61	-0.37%	1,390,318
Oct 1, 2024	53.78	53.86	53.60	53.72	52.81	0.24%	910,494
Sep 30, 2024	53.71	53.79	53.47	53.59	52.48	-0.24%	1,817,241
Sep 27, 2024	53.70	53.81	53.62	53.72	52.61	0.34%	1,017,484