IGLB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	49.81	49.92	49.77	49.86	49.86	0.24%	597,179
May 26, 2026	49.87	49.87	49.66	49.74	49.74	0.53%	469,202
May 22, 2026	49.55	49.56	49.30	49.48	49.48	0.37%	707,645
May 21, 2026	48.95	49.31	48.85	49.30	49.30	0.31%	985,354
May 20, 2026	48.67	49.18	48.64	49.15	49.15	1.11%	1,663,338
May 19, 2026	48.61	48.77	48.49	48.61	48.61	-0.61%	1,322,897
May 18, 2026	49.14	49.21	48.85	48.91	48.91	-0.35%	1,202,782
May 15, 2026	49.06	49.12	48.96	49.08	49.08	-0.91%	1,234,202
May 14, 2026	49.72	49.79	49.53	49.53	49.53	0.04%	730,497
May 13, 2026	49.50	49.56	49.36	49.51	49.51	-0.04%	3,251,216
May 12, 2026	49.57	49.58	49.46	49.53	49.53	-0.46%	671,301
May 11, 2026	49.84	49.91	49.76	49.76	49.76	-0.36%	1,201,157
May 8, 2026	49.89	50.00	49.89	49.94	49.94	0.58%	580,151
May 7, 2026	50.03	50.03	49.61	49.65	49.65	-0.54%	957,574
May 6, 2026	49.94	50.01	49.88	49.92	49.92	0.65%	799,739
May 5, 2026	49.42	49.67	49.40	49.60	49.60	0.65%	1,355,654
May 4, 2026	49.42	49.44	49.10	49.28	49.28	-0.52%	1,703,072
May 1, 2026	49.48	49.74	49.41	49.54	49.54	0.30%	1,500,678
Apr 30, 2026	49.64	49.75	49.53	49.61	49.39	0.10%	2,488,591
Apr 29, 2026	49.76	49.76	49.48	49.56	49.34	-0.72%	2,191,221
Apr 28, 2026	49.72	49.93	49.67	49.92	49.70	0.14%	1,117,436
Apr 27, 2026	50.01	50.05	49.81	49.85	49.63	-0.44%	712,666
Apr 24, 2026	50.05	50.16	49.92	50.07	49.85	0.04%	1,178,383
Apr 23, 2026	50.22	50.33	49.87	50.05	49.83	-0.38%	992,285
Apr 22, 2026	50.34	50.44	50.21	50.24	50.02	0.34%	834,500
Apr 21, 2026	50.29	50.36	50.06	50.07	49.85	-0.52%	965,540
Apr 20, 2026	50.35	50.38	50.17	50.33	50.11	-0.02%	1,040,373
Apr 17, 2026	50.42	50.48	50.27	50.34	50.12	0.78%	1,503,730
Apr 16, 2026	50.34	50.36	49.93	49.95	49.73	-0.76%	1,387,743
Apr 15, 2026	50.25	50.34	50.21	50.33	50.11	0.02%	1,781,365
Apr 14, 2026	50.18	50.39	50.14	50.32	50.10	0.40%	2,317,867
Apr 13, 2026	49.77	50.14	49.75	50.12	49.90	0.58%	1,973,727
Apr 10, 2026	49.99	50.03	49.80	49.83	49.61	-0.38%	710,417
Apr 9, 2026	49.89	50.20	49.79	50.02	49.80	0.04%	1,495,733
Apr 8, 2026	50.34	50.35	49.86	50.00	49.78	0.46%	1,265,352
Apr 7, 2026	49.63	49.81	49.25	49.77	49.55	0.16%	3,001,792
Apr 6, 2026	49.64	49.94	49.64	49.69	49.47	-0.18%	1,961,801
Apr 2, 2026	49.30	49.88	49.28	49.78	49.56	0.59%	1,741,684
Apr 1, 2026	49.39	49.72	49.39	49.49	49.27	0.18%	2,081,092
Mar 31, 2026	49.51	49.81	49.42	49.63	49.18	0.73%	2,858,579
Mar 30, 2026	49.34	49.45	49.19	49.27	48.83	0.96%	1,962,851
Mar 27, 2026	48.74	49.00	48.66	48.80	48.36	-0.55%	1,914,565
Mar 26, 2026	49.25	49.45	49.02	49.07	48.63	-0.97%	2,474,851
Mar 25, 2026	49.73	49.74	49.52	49.55	49.10	0.53%	1,452,583
Mar 24, 2026	49.06	49.43	48.99	49.29	48.85	-0.16%	2,444,363
Mar 23, 2026	49.15	49.61	49.08	49.37	48.93	0.98%	3,643,443
Mar 20, 2026	49.57	49.62	48.83	48.89	48.45	-1.98%	3,362,350
Mar 19, 2026	49.38	49.96	49.31	49.88	49.43	0.75%	2,620,702
Mar 18, 2026	49.74	49.86	49.50	49.51	49.06	-0.64%	1,776,774
Mar 17, 2026	49.66	49.85	49.66	49.83	49.38	0.81%	2,783,201