IGLB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	50.58	50.80	50.55	50.65	50.65	-0.35%	550,974
Nov 19, 2024	50.85	50.99	50.76	50.83	50.83	0.32%	1,145,931
Nov 18, 2024	50.43	50.83	50.37	50.67	50.67	0.20%	796,104
Nov 15, 2024	50.35	50.76	50.17	50.57	50.57	-0.08%	2,156,245
Nov 14, 2024	50.78	50.91	50.55	50.61	50.61	0.16%	543,108
Nov 13, 2024	51.27	51.27	50.48	50.53	50.53	-0.71%	531,895
Nov 12, 2024	51.27	51.43	50.83	50.89	50.89	-1.41%	950,773
Nov 11, 2024	51.63	51.66	51.46	51.62	51.62	-0.19%	432,705
Nov 8, 2024	51.55	51.79	51.47	51.72	51.72	0.78%	621,082
Nov 7, 2024	50.94	51.43	50.88	51.32	51.32	1.48%	596,273
Nov 6, 2024	50.43	50.87	50.34	50.57	50.57	-1.58%	813,399
Nov 5, 2024	50.98	51.41	50.83	51.38	51.38	0.76%	629,706
Nov 4, 2024	51.05	51.18	50.80	50.99	50.99	1.11%	775,018
Nov 1, 2024	51.01	51.17	50.41	50.43	50.43	-1.29%	742,290
Oct 31, 2024	51.11	51.33	50.90	51.09	50.87	-0.23%	581,221
Oct 30, 2024	51.51	51.67	51.18	51.21	50.99	-	1,021,215
Oct 29, 2024	50.83	51.21	50.75	51.21	50.99	0.20%	1,653,832
Oct 28, 2024	51.27	51.30	50.97	51.11	50.89	-0.10%	593,227
Oct 25, 2024	51.56	51.58	51.11	51.16	50.94	-0.37%	1,358,617
Oct 24, 2024	51.22	51.48	51.11	51.35	51.13	0.47%	484,392
Oct 23, 2024	51.12	51.28	50.99	51.11	50.89	-0.49%	581,653
Oct 22, 2024	51.41	51.43	51.14	51.36	51.14	0.10%	677,330
Oct 21, 2024	51.73	51.76	51.30	51.31	51.09	-1.54%	2,214,524
Oct 18, 2024	52.31	52.37	52.10	52.11	51.88	-0.23%	362,254
Oct 17, 2024	52.45	52.52	52.19	52.23	52.00	-1.12%	863,047
Oct 16, 2024	52.81	52.91	52.71	52.82	52.59	0.42%	480,133
Oct 15, 2024	52.46	52.69	52.44	52.60	52.37	0.75%	816,403
Oct 14, 2024	51.88	52.22	51.86	52.21	51.98	0.15%	230,293
Oct 11, 2024	52.05	52.31	52.01	52.13	51.90	-0.17%	303,615
Oct 10, 2024	52.14	52.25	51.99	52.22	51.99	-0.31%	572,317
Oct 9, 2024	52.33	52.44	52.22	52.38	52.15	-0.23%	351,783
Oct 8, 2024	52.21	52.50	52.14	52.50	52.27	0.29%	625,142
Oct 7, 2024	52.49	52.61	52.31	52.35	52.12	-0.70%	588,776
Oct 4, 2024	52.71	52.78	52.66	52.72	52.49	-0.66%	677,836
Oct 3, 2024	53.35	53.39	53.06	53.07	52.84	-0.84%	1,140,775
Oct 2, 2024	53.20	53.54	53.16	53.52	53.29	-0.37%	1,390,318
Oct 1, 2024	53.78	53.86	53.60	53.72	53.49	0.24%	910,494
Sep 30, 2024	53.71	53.79	53.47	53.59	53.16	-0.24%	1,817,241
Sep 27, 2024	53.70	53.81	53.62	53.72	53.28	0.34%	1,017,484
Sep 26, 2024	53.57	53.61	53.23	53.54	53.11	0.26%	952,594
Sep 25, 2024	53.63	53.67	53.40	53.40	52.97	-0.82%	675,745
Sep 24, 2024	53.54	53.94	53.47	53.84	53.40	0.19%	1,400,382
Sep 23, 2024	53.63	53.93	53.56	53.74	53.30	-0.20%	1,732,871
Sep 20, 2024	53.73	53.91	53.61	53.85	53.41	0.04%	388,037
Sep 19, 2024	53.84	54.00	53.73	53.83	53.39	-	730,709
Sep 18, 2024	53.99	54.42	53.83	53.83	53.39	-0.68%	1,063,991
Sep 17, 2024	54.37	54.38	54.09	54.20	53.76	0.02%	2,476,932
Sep 16, 2024	53.88	54.25	53.81	54.19	53.75	0.72%	424,306
Sep 13, 2024	53.78	53.93	53.71	53.80	53.36	0.37%	484,537
Sep 12, 2024	53.60	53.68	53.44	53.60	53.17	-0.13%	1,249,213
Sep 11, 2024	53.47	53.75	53.42	53.67	53.23	0.13%	701,492
Sep 10, 2024	53.44	53.64	53.36	53.60	53.17	0.34%	1,304,192
Sep 9, 2024	53.21	53.47	53.14	53.42	52.99	0.39%	539,189
Sep 6, 2024	53.29	53.70	53.11	53.21	52.78	-0.17%	922,511
Sep 5, 2024	53.09	53.32	52.86	53.30	52.87	0.79%	1,001,039
Sep 4, 2024	52.47	52.95	52.47	52.88	52.45	0.80%	961,281
Sep 3, 2024	52.55	52.68	52.34	52.46	52.03	0.15%	513,455
Aug 30, 2024	52.78	52.89	52.37	52.38	51.75	-0.57%	813,696
Aug 29, 2024	52.68	52.76	52.55	52.68	52.05	-0.23%	757,610
Aug 28, 2024	52.91	52.96	52.76	52.80	52.16	-0.30%	1,315,514
Aug 27, 2024	52.72	53.00	52.70	52.96	52.32	-0.21%	618,565
Aug 26, 2024	53.31	53.31	53.01	53.07	52.43	-0.17%	321,484
Aug 23, 2024	53.01	53.27	52.92	53.16	52.52	0.74%	625,885
Aug 22, 2024	52.94	52.99	52.61	52.77	52.14	-0.66%	476,593
Aug 21, 2024	53.04	53.31	52.90	53.12	52.48	0.25%	853,385
Aug 20, 2024	52.89	53.03	52.79	52.99	52.35	0.40%	591,074
Aug 19, 2024	52.54	52.86	52.52	52.78	52.15	0.44%	435,950
Aug 16, 2024	52.43	52.58	52.36	52.55	51.92	0.31%	1,273,322
Aug 15, 2024	52.09	52.43	52.05	52.39	51.76	-0.23%	748,100
Aug 14, 2024	52.33	52.62	52.31	52.51	51.88	0.69%	1,393,782
Aug 13, 2024	51.98	52.17	51.90	52.15	51.52	0.95%	463,497
Aug 12, 2024	51.49	51.76	51.42	51.66	51.04	0.17%	271,366
Aug 9, 2024	51.68	51.68	51.46	51.57	50.95	0.86%	907,180
Aug 8, 2024	51.11	51.21	50.92	51.13	50.51	-	1,496,678
Aug 7, 2024	51.42	51.64	51.02	51.13	50.51	-0.64%	659,008
Aug 6, 2024	51.97	52.03	51.46	51.46	50.84	-1.10%	730,161
Aug 5, 2024	52.10	52.16	51.78	52.03	51.40	-0.25%	863,263
Aug 2, 2024	51.74	52.20	51.74	52.16	51.53	1.44%	1,551,551
Aug 1, 2024	51.49	51.67	51.39	51.42	50.80	0.02%	1,992,053
Jul 31, 2024	51.35	51.45	51.19	51.41	50.59	0.78%	587,081
Jul 30, 2024	51.02	51.07	50.86	51.01	50.20	0.08%	524,708
Jul 29, 2024	51.03	51.05	50.86	50.97	50.16	0.28%	520,767
Jul 26, 2024	50.78	50.85	50.66	50.83	50.02	0.79%	475,195
Jul 25, 2024	50.27	50.62	50.24	50.43	49.63	0.66%	701,883
Jul 24, 2024	50.67	50.71	50.09	50.10	49.30	-1.01%	429,299
Jul 23, 2024	50.79	50.85	50.59	50.61	49.80	-0.20%	1,429,919
Jul 22, 2024	51.05	51.05	50.64	50.71	49.90	-0.16%	439,100
Jul 19, 2024	51.04	51.04	50.77	50.79	49.98	-0.53%	350,321
Jul 18, 2024	51.27	51.39	51.06	51.06	50.25	-0.68%	788,433
Jul 17, 2024	51.38	51.45	51.14	51.41	50.59	0.06%	995,516
Jul 16, 2024	51.11	51.40	51.01	51.38	50.56	1.02%	669,294
Jul 15, 2024	51.01	51.11	50.85	50.86	50.05	-0.92%	406,484
Jul 12, 2024	51.10	51.34	51.05	51.33	50.51	0.53%	346,686
Jul 11, 2024	51.08	51.25	50.98	51.06	50.25	0.67%	367,554
Jul 10, 2024	50.58	50.73	50.50	50.72	49.91	0.36%	177,207
Jul 9, 2024	50.53	50.65	50.35	50.54	49.73	-0.34%	229,786
Jul 8, 2024	50.76	50.79	50.56	50.71	49.90	0.08%	198,537
Jul 5, 2024	50.57	50.71	50.38	50.67	49.86	0.76%	348,882
Jul 3, 2024	50.08	50.31	50.02	50.29	49.49	0.94%	375,420
Jul 2, 2024	49.73	49.85	49.56	49.82	49.03	0.89%	296,188