IGLB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	45.89	45.90	45.63	45.65	-	-0.41%	1,856,538
Sep 29, 2026	46.03	46.03	45.64	45.84	45.84	-0.30%	2,304,233
Sep 28, 2026	45.96	46.09	45.78	45.98	45.98	-0.91%	2,060,998
Sep 25, 2026	46.45	46.48	46.13	46.40	46.40	-0.13%	2,347,751
Sep 24, 2026	46.92	47.01	46.45	46.46	46.46	-1.13%	1,655,915
Sep 23, 2026	47.56	47.57	46.87	46.99	46.99	-1.53%	6,275,581
Sep 22, 2026	47.75	47.77	47.60	47.72	47.72	-	2,033,227
Sep 21, 2026	47.66	47.72	47.56	47.72	47.72	0.59%	1,276,381
Sep 18, 2026	47.52	47.53	47.34	47.44	47.44	-0.57%	1,179,425
Sep 17, 2026	47.62	47.72	47.52	47.71	47.71	0.97%	1,799,259
Sep 16, 2026	47.30	47.60	47.20	47.25	47.25	0.38%	2,005,631
Sep 15, 2026	47.03	47.11	46.99	47.07	47.07	-0.06%	3,278,981
Sep 14, 2026	47.05	47.33	46.93	47.10	47.10	-0.02%	2,037,053
Sep 11, 2026	47.36	47.43	47.10	47.11	47.11	0.08%	1,302,628
Sep 10, 2026	47.28	47.36	47.05	47.07	47.07	-1.18%	2,118,753
Sep 9, 2026	47.70	47.79	47.44	47.63	47.63	-0.19%	2,359,221
Sep 8, 2026	47.80	47.82	47.63	47.72	47.72	-0.04%	1,004,592
Sep 4, 2026	47.78	47.85	47.73	47.74	47.74	0.06%	744,723
Sep 3, 2026	47.85	47.88	47.69	47.71	47.71	0.15%	1,065,508
Sep 2, 2026	47.65	47.66	47.53	47.64	47.64	0.15%	1,339,167
Sep 1, 2026	47.72	47.86	47.54	47.57	47.57	-0.63%	998,087
Aug 31, 2026	48.07	48.10	47.93	48.09	47.87	-0.25%	1,120,262
Aug 28, 2026	48.38	48.53	48.17	48.21	47.99	-0.37%	5,461,849
Aug 27, 2026	48.39	48.46	48.32	48.39	48.17	-0.04%	1,475,282
Aug 26, 2026	48.37	48.42	48.29	48.41	48.19	-0.10%	1,169,182
Aug 25, 2026	48.27	48.46	48.21	48.46	48.24	1.00%	1,293,028
Aug 24, 2026	47.96	48.09	47.94	47.98	47.76	0.40%	1,194,455
Aug 21, 2026	47.81	47.85	47.72	47.79	47.57	-0.17%	1,355,289
Aug 20, 2026	47.86	48.06	47.81	47.87	47.65	-0.75%	3,425,258
Aug 19, 2026	48.19	48.27	48.06	48.23	48.01	1.26%	2,214,454
Aug 18, 2026	47.40	47.68	47.36	47.63	47.41	0.21%	4,790,002
Aug 17, 2026	47.73	47.76	47.51	47.53	47.31	-0.69%	1,484,046
Aug 14, 2026	47.99	48.03	47.77	47.86	47.64	-0.56%	3,856,272
Aug 13, 2026	48.16	48.35	48.12	48.13	47.91	0.52%	1,011,240
Aug 12, 2026	48.04	48.05	47.88	47.88	47.66	0.08%	1,817,846
Aug 11, 2026	47.94	48.01	47.80	47.84	47.62	0.02%	1,279,803
Aug 10, 2026	48.04	48.07	47.81	47.83	47.61	-0.79%	938,391
Aug 7, 2026	48.30	48.32	48.12	48.21	47.99	0.19%	745,196
Aug 6, 2026	48.15	48.24	48.06	48.12	47.90	-0.48%	1,837,796
Aug 5, 2026	48.39	48.49	48.31	48.35	48.13	-	528,019
Aug 4, 2026	48.20	48.37	48.17	48.35	48.13	0.81%	2,609,817
Aug 3, 2026	47.90	48.05	47.88	47.96	47.74	0.47%	1,699,879
Jul 31, 2026	48.04	48.05	47.79	47.94	47.52	-0.29%	2,379,633
Jul 30, 2026	48.02	48.16	48.00	48.08	47.66	0.27%	1,453,205
Jul 29, 2026	48.45	48.46	47.92	47.95	47.53	-1.11%	2,412,036
Jul 28, 2026	48.34	48.55	48.32	48.49	48.06	0.39%	2,408,889
Jul 27, 2026	48.33	48.37	48.25	48.30	47.87	0.44%	10,607,408
Jul 24, 2026	48.15	48.26	48.09	48.09	47.67	-0.06%	2,167,328
Jul 23, 2026	48.05	48.18	48.02	48.12	47.70	-0.52%	843,232
Jul 22, 2026	48.44	48.50	48.36	48.37	47.94	-0.25%	765,019